Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.143 | 9.213 | 9.143 | 9.213 | 72,861 | +0.04(+0.44%) |
Jan 30, 2019 | 9.074 | 9.185 | 9.057 | 9.172 | 123,017 | +0.10(+1.15%) |
Jan 29, 2019 | 9.097 | 9.126 | 9.057 | 9.068 | 96,555 | -0.02(-0.19%) |
Jan 28, 2019 | 9.051 | 9.091 | 9.044 | 9.085 | 86,364 | -0.02(-0.19%) |
Jan 25, 2019 | 9.062 | 9.103 | 9.028 | 9.103 | 114,268 | +0.09(+0.96%) |
Jan 24, 2019 | 8.958 | 9.029 | 8.958 | 9.016 | 300,273 | +0.06(+0.71%) |
Jan 23, 2019 | 8.976 | 8.976 | 8.883 | 8.953 | 141,932 | +0.01(+0.13%) |
Jan 22, 2019 | 8.970 | 9.016 | 8.921 | 8.941 | 123,906 | -0.06(-0.71%) |
Jan 18, 2019 | 9.010 | 9.031 | 8.979 | 9.005 | 98,513 | +0.04(+0.45%) |
Jan 17, 2019 | 8.976 | 8.993 | 8.929 | 8.964 | 101,910 | -0.02(-0.19%) |
Jan 16, 2019 | 8.935 | 8.981 | 8.924 | 8.981 | 217,905 | +0.06(+0.71%) |
Jan 15, 2019 | 8.860 | 8.919 | 8.860 | 8.918 | 66,332 | +0.02(+0.26%) |
Jan 14, 2019 | 8.872 | 8.941 | 8.860 | 8.895 | 164,571 | -0.01(-0.13%) |
Jan 11, 2019 | 8.854 | 8.912 | 8.837 | 8.906 | 180,925 | +0.03(+0.39%) |
Jan 10, 2019 | 8.808 | 8.920 | 8.808 | 8.872 | 95,012 | +0.03(+0.39%) |
Jan 09, 2019 | 8.872 | 8.872 | 8.758 | 8.837 | 183,079 | -0.03(-0.39%) |
Jan 08, 2019 | 8.802 | 8.872 | 8.750 | 8.872 | 167,789 | +0.11(+1.25%) |
Jan 07, 2019 | 8.554 | 8.820 | 8.554 | 8.762 | 470,180 | +0.20(+2.36%) |
Jan 04, 2019 | 8.387 | 8.566 | 8.387 | 8.560 | 271,647 | +0.23(+2.79%) |
Jan 03, 2019 | 8.340 | 8.433 | 8.323 | 8.328 | 303,506 | -0.02(-0.29%) |
Jan 02, 2019 | 8.127 | 8.433 | 8.111 | 8.352 | 565,910 | +0.24(+2.99%) |
Dec 31, 2018 | 8.375 | 8.427 | 8.109 | 8.109 | 410,674 | -0.21(-2.57%) |
Dec 28, 2018 | 8.300 | 8.410 | 8.300 | 8.323 | 493,432 | +0.08(+0.91%) |
Dec 27, 2018 | 8.080 | 8.265 | 8.080 | 8.248 | 339,808 | +0.02(+0.26%) |
Dec 26, 2018 | 8.019 | 8.227 | 7.984 | 8.227 | 356,853 | +0.22(+2.81%) |
Dec 24, 2018 | 7.952 | 8.025 | 7.778 | 8.002 | 340,660 | +0.00(+0.00%) |
Dec 21, 2018 | 7.974 | 8.187 | 7.968 | 8.002 | 192,144 | +0.05(+0.64%) |
Dec 20, 2018 | 8.238 | 8.255 | 7.941 | 7.952 | 630,977 | -0.31(-3.74%) |
Dec 19, 2018 | 8.311 | 8.418 | 8.249 | 8.260 | 547,384 | -0.03(-0.34%) |
Dec 18, 2018 | 8.328 | 8.426 | 8.243 | 8.289 | 383,365 | +0.05(+0.61%) |
Dec 17, 2018 | 8.603 | 8.610 | 8.227 | 8.238 | 350,027 | -0.38(-4.46%) |
Dec 14, 2018 | 8.704 | 8.724 | 8.609 | 8.623 | 140,858 | -0.12(-1.32%) |
Dec 13, 2018 | 8.816 | 8.850 | 8.721 | 8.738 | 78,836 | -0.04(-0.45%) |
Dec 12, 2018 | 8.822 | 8.845 | 8.770 | 8.777 | 62,043 | +0.00(+0.00%) |
Dec 11, 2018 | 8.828 | 8.836 | 8.749 | 8.777 | 177,891 | +0.01(+0.06%) |
Dec 10, 2018 | 8.845 | 8.893 | 8.721 | 8.771 | 191,856 | -0.08(-0.95%) |
Dec 07, 2018 | 8.884 | 8.929 | 8.850 | 8.856 | 302,908 | -0.04(-0.50%) |
Dec 06, 2018 | 8.895 | 8.985 | 8.732 | 8.900 | 165,360 | -0.08(-0.94%) |
Dec 04, 2018 | 9.041 | 9.086 | 8.985 | 8.985 | 75,148 | -0.13(-1.48%) |
Dec 03, 2018 | 9.030 | 9.125 | 9.030 | 9.120 | 214,133 | +0.10(+1.12%) |
Nov 30, 2018 | 9.064 | 9.064 | 9.002 | 9.019 | 35,615 | -0.05(-0.56%) |
Nov 29, 2018 | 9.058 | 9.108 | 9.030 | 9.069 | 46,584 | +0.01(+0.06%) |
Nov 28, 2018 | 8.974 | 9.064 | 8.968 | 9.064 | 75,867 | +0.07(+0.81%) |
Nov 27, 2018 | 8.951 | 8.991 | 8.915 | 8.991 | 59,881 | +0.02(+0.24%) |
Nov 26, 2018 | 8.991 | 9.086 | 8.968 | 8.969 | 69,565 | +0.00(+0.01%) |
Nov 23, 2018 | 8.940 | 8.985 | 8.923 | 8.968 | 657,458 | +0.02(+0.25%) |
Nov 21, 2018 | 8.946 | 8.946 | 8.946 | 0 | +0.06(+0.70%) | |
Nov 20, 2018 | 9.013 | 9.020 | 8.873 | 8.884 | 761,950 | -0.19(-2.10%) |
Nov 19, 2018 | 9.041 | 9.075 | 9.041 | 9.075 | 54,981 | +0.02(+0.25%) |
Nov 16, 2018 | 9.035 | 9.075 | 9.024 | 9.052 | 52,532 | -0.01(-0.06%) |
Nov 15, 2018 | 9.047 | 9.069 | 9.013 | 9.058 | 138,614 | -0.01(-0.12%) |
Nov 14, 2018 | 9.120 | 9.131 | 9.047 | 9.069 | 72,350 | -0.04(-0.49%) |
Nov 13, 2018 | 9.181 | 9.181 | 9.075 | 9.114 | 74,783 | +0.03(+0.31%) |
Nov 12, 2018 | 9.249 | 9.249 | 9.086 | 9.086 | 84,378 | -0.16(-1.76%) |
Nov 09, 2018 | 9.153 | 9.249 | 9.153 | 9.249 | 61,792 | +0.02(+0.18%) |
Nov 08, 2018 | 9.238 | 9.305 | 9.215 | 9.232 | 104,919 | -0.02(-0.16%) |
Nov 07, 2018 | 9.243 | 9.302 | 9.204 | 9.247 | 101,587 | +0.02(+0.16%) |
Nov 06, 2018 | 9.142 | 9.232 | 9.137 | 9.232 | 45,112 | +0.10(+1.11%) |
Nov 05, 2018 | 9.002 | 9.142 | 9.002 | 9.131 | 141,590 | +0.12(+1.34%) |
Nov 02, 2018 | 9.097 | 9.117 | 9.002 | 9.010 | 189,829 | -0.08(-0.83%) |