Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.585 | 9.644 | 9.564 | 9.644 | 19,916,586 | -0.02(-0.17%) |
Jan 30, 2019 | 9.693 | 9.720 | 9.644 | 9.661 | 19,450,248 | +0.01(+0.06%) |
Jan 29, 2019 | 9.650 | 9.660 | 9.607 | 9.655 | 11,143,717 | +0.03(+0.28%) |
Jan 28, 2019 | 9.660 | 9.676 | 9.602 | 9.628 | 9,106,771 | -0.03(-0.33%) |
Jan 25, 2019 | 9.618 | 9.660 | 9.602 | 9.660 | 9,051,888 | +0.06(+0.61%) |
Jan 24, 2019 | 9.591 | 9.612 | 9.538 | 9.602 | 7,590,004 | +0.00(+0.00%) |
Jan 23, 2019 | 9.586 | 9.612 | 9.554 | 9.602 | 8,942,729 | +0.04(+0.39%) |
Jan 22, 2019 | 9.618 | 9.628 | 9.506 | 9.564 | 10,518,189 | -0.04(-0.39%) |
Jan 18, 2019 | 9.618 | 9.639 | 9.575 | 9.602 | 8,763,032 | +0.01(+0.06%) |
Jan 17, 2019 | 9.591 | 9.612 | 9.538 | 9.596 | 10,207,710 | +0.01(+0.11%) |
Jan 16, 2019 | 9.602 | 9.612 | 9.559 | 9.586 | 8,658,236 | +0.02(+0.17%) |
Jan 15, 2019 | 9.580 | 9.607 | 9.548 | 9.570 | 8,328,399 | +0.00(+0.00%) |
Jan 14, 2019 | 9.580 | 9.644 | 9.554 | 9.570 | 11,111,198 | +0.03(+0.34%) |
Jan 11, 2019 | 9.474 | 9.538 | 9.453 | 9.538 | 6,214,345 | +0.07(+0.73%) |
Jan 10, 2019 | 9.490 | 9.503 | 9.426 | 9.469 | 12,107,750 | -0.02(-0.17%) |
Jan 09, 2019 | 9.527 | 9.564 | 9.474 | 9.485 | 12,296,315 | -0.01(-0.06%) |
Jan 08, 2019 | 9.522 | 9.559 | 9.490 | 9.490 | 12,978,882 | -0.07(-0.72%) |
Jan 07, 2019 | 9.596 | 9.660 | 9.533 | 9.559 | 8,659,989 | -0.01(-0.06%) |
Jan 04, 2019 | 9.548 | 9.623 | 9.538 | 9.564 | 9,939,089 | +0.04(+0.45%) |
Jan 03, 2019 | 9.378 | 9.559 | 9.378 | 9.522 | 10,694,300 | +0.12(+1.30%) |
Jan 02, 2019 | 9.357 | 9.415 | 9.277 | 9.399 | 6,233,896 | +0.05(+0.51%) |
Dec 31, 2018 | 9.447 | 9.469 | 9.319 | 9.351 | 10,182,741 | -0.10(-1.07%) |
Dec 28, 2018 | 9.453 | 9.501 | 9.418 | 9.453 | 8,388,269 | +0.04(+0.40%) |
Dec 27, 2018 | 9.325 | 9.415 | 9.141 | 9.415 | 12,778,015 | +0.08(+0.91%) |
Dec 26, 2018 | 9.120 | 9.341 | 9.114 | 9.331 | 10,875,713 | +0.23(+2.55%) |
Dec 24, 2018 | 9.209 | 9.241 | 8.951 | 9.099 | 9,286,262 | -0.11(-1.20%) |
Dec 21, 2018 | 9.230 | 9.362 | 9.157 | 9.209 | 15,377,878 | +0.01(+0.06%) |
Dec 20, 2018 | 9.394 | 9.410 | 9.135 | 9.204 | 16,204,651 | -0.14(-1.47%) |
Dec 19, 2018 | 9.394 | 9.468 | 9.325 | 9.341 | 13,181,120 | -0.03(-0.34%) |
Dec 18, 2018 | 9.384 | 9.447 | 9.278 | 9.373 | 10,033,812 | +0.05(+0.57%) |
Dec 17, 2018 | 9.505 | 9.552 | 9.304 | 9.320 | 12,802,261 | -0.19(-2.00%) |
Dec 14, 2018 | 9.452 | 9.555 | 9.431 | 9.510 | 14,827,626 | +0.08(+0.84%) |
Dec 13, 2018 | 9.389 | 9.447 | 9.362 | 9.431 | 9,947,652 | +0.07(+0.79%) |
Dec 12, 2018 | 9.436 | 9.473 | 9.352 | 9.357 | 13,314,704 | -0.09(-1.01%) |
Dec 11, 2018 | 9.431 | 9.539 | 9.426 | 9.452 | 11,476,767 | +0.02(+0.17%) |
Dec 10, 2018 | 9.410 | 9.463 | 9.336 | 9.436 | 15,733,492 | +0.03(+0.28%) |
Dec 07, 2018 | 9.410 | 9.436 | 9.362 | 9.410 | 11,305,179 | -0.01(-0.11%) |
Dec 06, 2018 | 9.320 | 9.420 | 9.267 | 9.420 | 17,082,698 | +0.11(+1.19%) |
Dec 04, 2018 | 9.410 | 9.468 | 9.283 | 9.310 | 9,450,541 | -0.08(-0.90%) |
Dec 03, 2018 | 9.362 | 9.431 | 9.304 | 9.394 | 12,516,825 | +0.05(+0.56%) |
Nov 30, 2018 | 9.357 | 9.407 | 9.294 | 9.341 | 30,295,128 | -0.02(-0.17%) |
Nov 29, 2018 | 9.262 | 9.394 | 9.236 | 9.357 | 13,755,930 | +0.08(+0.85%) |
Nov 28, 2018 | 9.168 | 9.283 | 9.153 | 9.278 | 12,744,160 | +0.11(+1.25%) |
Nov 27, 2018 | 9.132 | 9.205 | 9.121 | 9.163 | 13,007,578 | +0.00(+0.00%) |
Nov 26, 2018 | 9.106 | 9.184 | 9.059 | 9.163 | 17,013,762 | +0.07(+0.75%) |
Nov 23, 2018 | 9.147 | 9.168 | 9.079 | 9.095 | 11,926,855 | -0.05(-0.51%) |
Nov 21, 2018 | 9.142 | 9.142 | 9.142 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.126 | 9.194 | 9.106 | 9.116 | 21,484,778 | -0.05(-0.51%) |
Nov 19, 2018 | 9.200 | 9.257 | 9.147 | 9.163 | 21,775,438 | -0.04(-0.45%) |
Nov 16, 2018 | 9.053 | 9.252 | 9.043 | 9.205 | 32,006,128 | +0.13(+1.44%) |
Nov 15, 2018 | 9.032 | 9.111 | 9.017 | 9.074 | 86,609,504 | -0.21(-2.31%) |
Nov 14, 2018 | 9.351 | 9.377 | 9.268 | 9.288 | 8,325,112 | -0.05(-0.56%) |
Nov 13, 2018 | 9.299 | 9.351 | 9.278 | 9.341 | 6,853,229 | +0.06(+0.68%) |
Nov 12, 2018 | 9.398 | 9.409 | 9.268 | 9.278 | 11,494,117 | -0.17(-1.77%) |
Nov 09, 2018 | 9.309 | 9.456 | 9.299 | 9.445 | 13,858,290 | +0.11(+1.18%) |
Nov 08, 2018 | 9.372 | 9.377 | 9.304 | 9.335 | 12,335,530 | -0.04(-0.39%) |
Nov 07, 2018 | 9.335 | 9.398 | 9.273 | 9.372 | 11,530,242 | +0.08(+0.84%) |
Nov 06, 2018 | 9.184 | 9.315 | 9.147 | 9.294 | 13,612,131 | +0.11(+1.25%) |
Nov 05, 2018 | 9.241 | 9.273 | 9.168 | 9.179 | 9,336,998 | -0.05(-0.57%) |
Nov 02, 2018 | 9.309 | 9.346 | 9.221 | 9.231 | 12,766,235 | -0.09(-0.95%) |