Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.482 | 8.493 | 8.366 | 8.397 | 5,253,905 | -0.22(-2.60%) |
Jan 30, 2020 | 8.505 | 8.628 | 8.478 | 8.621 | 3,959,748 | +0.06(+0.72%) |
Jan 29, 2020 | 8.621 | 8.651 | 8.546 | 8.559 | 2,859,388 | -0.02(-0.18%) |
Jan 28, 2020 | 8.536 | 8.628 | 8.516 | 8.574 | 3,299,927 | +0.11(+1.28%) |
Jan 27, 2020 | 8.497 | 8.559 | 8.458 | 8.466 | 4,301,287 | -0.24(-2.75%) |
Jan 24, 2020 | 8.837 | 8.837 | 8.675 | 8.706 | 3,594,518 | -0.15(-1.66%) |
Jan 23, 2020 | 8.821 | 8.868 | 8.744 | 8.852 | 3,125,823 | -0.06(-0.69%) |
Jan 22, 2020 | 8.899 | 8.930 | 8.868 | 8.914 | 3,307,904 | -0.02(-0.17%) |
Jan 21, 2020 | 9.022 | 9.022 | 8.922 | 8.930 | 4,271,735 | -0.19(-2.12%) |
Jan 17, 2020 | 9.138 | 9.161 | 9.100 | 9.123 | 5,009,360 | -0.03(-0.34%) |
Jan 16, 2020 | 9.146 | 9.169 | 9.115 | 9.154 | 2,896,487 | +0.05(+0.59%) |
Jan 15, 2020 | 9.154 | 9.169 | 9.076 | 9.100 | 2,631,189 | -0.14(-1.50%) |
Jan 14, 2020 | 9.239 | 9.293 | 9.239 | 9.239 | 3,376,580 | -0.02(-0.25%) |
Jan 13, 2020 | 9.200 | 9.293 | 9.177 | 9.262 | 4,218,118 | -0.02(-0.25%) |
Jan 10, 2020 | 9.339 | 9.362 | 9.277 | 9.285 | 2,774,146 | -0.18(-1.88%) |
Jan 09, 2020 | 9.493 | 9.501 | 9.408 | 9.463 | 4,061,572 | -0.07(-0.73%) |
Jan 08, 2020 | 9.486 | 9.578 | 9.486 | 9.532 | 3,076,193 | +0.10(+1.06%) |
Jan 07, 2020 | 9.470 | 9.478 | 9.408 | 9.432 | 3,623,057 | +0.02(+0.16%) |
Jan 06, 2020 | 9.339 | 9.424 | 9.339 | 9.416 | 2,006,449 | -0.01(-0.08%) |
Jan 03, 2020 | 9.408 | 9.486 | 9.385 | 9.424 | 3,741,841 | -0.18(-1.85%) |
Jan 02, 2020 | 9.501 | 9.609 | 9.470 | 9.602 | 3,198,290 | +0.29(+3.15%) |
Dec 31, 2019 | 9.269 | 9.308 | 9.254 | 9.308 | 1,607,733 | +0.04(+0.42%) |
Dec 30, 2019 | 9.354 | 9.354 | 9.269 | 9.269 | 2,331,225 | -0.02(-0.25%) |
Dec 27, 2019 | 9.308 | 9.316 | 9.269 | 9.293 | 2,563,518 | +0.02(+0.17%) |
Dec 26, 2019 | 9.239 | 9.308 | 9.239 | 9.277 | 1,516,845 | +0.04(+0.42%) |
Dec 24, 2019 | 9.269 | 9.269 | 9.223 | 9.239 | 793,315 | -0.02(-0.17%) |
Dec 23, 2019 | 9.246 | 9.285 | 9.215 | 9.254 | 2,514,382 | -0.02(-0.25%) |
Dec 20, 2019 | 9.347 | 9.378 | 9.269 | 9.277 | 3,550,891 | -0.06(-0.66%) |
Dec 19, 2019 | 9.393 | 9.401 | 9.331 | 9.339 | 2,802,225 | -0.05(-0.58%) |
Dec 18, 2019 | 9.393 | 9.455 | 9.378 | 9.393 | 10,353,407 | -0.02(-0.25%) |
Dec 17, 2019 | 9.385 | 9.416 | 9.366 | 9.416 | 5,015,689 | +0.13(+1.41%) |
Dec 16, 2019 | 9.316 | 9.378 | 9.285 | 9.285 | 4,811,578 | +0.05(+0.50%) |
Dec 13, 2019 | 9.308 | 9.401 | 9.179 | 9.239 | 7,030,451 | +0.03(+0.34%) |
Dec 12, 2019 | 9.030 | 9.223 | 9.015 | 9.208 | 4,416,583 | +0.26(+2.94%) |
Dec 11, 2019 | 8.968 | 8.999 | 8.945 | 8.945 | 2,278,943 | +0.04(+0.43%) |
Dec 10, 2019 | 8.922 | 8.960 | 8.899 | 8.906 | 2,169,621 | -0.08(-0.86%) |
Dec 09, 2019 | 8.984 | 9.022 | 8.968 | 8.984 | 2,550,290 | +0.05(+0.52%) |
Dec 06, 2019 | 8.976 | 8.984 | 8.922 | 8.937 | 4,348,997 | +0.06(+0.70%) |
Dec 05, 2019 | 8.968 | 8.968 | 8.860 | 8.876 | 6,238,347 | +0.02(+0.17%) |
Dec 04, 2019 | 8.829 | 8.876 | 8.806 | 8.860 | 5,061,938 | +0.15(+1.77%) |
Dec 03, 2019 | 8.752 | 8.752 | 8.644 | 8.706 | 7,363,242 | -0.14(-1.57%) |
Dec 02, 2019 | 8.945 | 8.945 | 8.829 | 8.845 | 3,657,667 | -0.05(-0.61%) |
Nov 29, 2019 | 8.906 | 8.945 | 8.883 | 8.899 | 1,625,080 | -0.06(-0.69%) |
Nov 27, 2019 | 8.922 | 8.976 | 8.914 | 8.960 | 3,200,967 | +0.05(+0.52%) |
Nov 26, 2019 | 8.899 | 8.922 | 8.864 | 8.914 | 3,286,000 | -0.08(-0.86%) |
Nov 25, 2019 | 8.976 | 8.999 | 8.957 | 8.991 | 2,794,788 | +0.01(+0.09%) |
Nov 22, 2019 | 8.976 | 9.045 | 8.968 | 8.984 | 4,795,108 | +0.05(+0.61%) |
Nov 21, 2019 | 8.914 | 8.945 | 8.860 | 8.930 | 2,819,223 | +0.04(+0.43%) |
Nov 20, 2019 | 8.906 | 8.937 | 8.856 | 8.891 | 4,735,456 | -0.16(-1.79%) |
Nov 19, 2019 | 9.100 | 9.115 | 9.015 | 9.053 | 2,200,616 | +0.05(+0.51%) |
Nov 18, 2019 | 8.914 | 9.038 | 8.899 | 9.007 | 4,226,841 | -0.02(-0.26%) |
Nov 15, 2019 | 9.061 | 9.069 | 8.991 | 9.030 | 2,463,706 | +0.07(+0.78%) |
Nov 14, 2019 | 8.945 | 8.984 | 8.906 | 8.960 | 2,539,166 | -0.05(-0.51%) |
Nov 13, 2019 | 8.999 | 9.038 | 8.976 | 9.007 | 4,809,235 | -0.18(-1.93%) |
Nov 12, 2019 | 9.208 | 9.231 | 9.173 | 9.184 | 2,946,982 | -0.02(-0.17%) |
Nov 11, 2019 | 9.177 | 9.231 | 9.161 | 9.200 | 2,685,343 | -0.01(-0.08%) |
Nov 08, 2019 | 9.177 | 9.223 | 9.154 | 9.208 | 6,828,756 | -0.12(-1.32%) |
Nov 07, 2019 | 9.231 | 9.347 | 9.215 | 9.331 | 19,494,368 | +0.24(+2.63%) |
Nov 06, 2019 | 9.084 | 9.100 | 9.049 | 9.092 | 6,351,155 | +0.00(+0.00%) |
Nov 05, 2019 | 9.076 | 9.107 | 9.038 | 9.092 | 4,478,390 | +0.13(+1.47%) |
Nov 04, 2019 | 8.945 | 8.968 | 8.937 | 8.960 | 3,043,450 | +0.13(+1.49%) |