Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.140 | 9.251 | 9.115 | 9.251 | 555,163 | +0.14(+1.56%) |
Jan 30, 2019 | 8.985 | 9.109 | 8.973 | 9.109 | 368,896 | +0.18(+2.01%) |
Jan 29, 2019 | 8.904 | 8.997 | 8.896 | 8.929 | 448,557 | +0.04(+0.49%) |
Jan 28, 2019 | 8.892 | 8.923 | 8.842 | 8.885 | 295,328 | -0.06(-0.69%) |
Jan 25, 2019 | 8.954 | 8.954 | 8.892 | 8.947 | 235,302 | +0.07(+0.84%) |
Jan 24, 2019 | 8.892 | 8.910 | 8.836 | 8.873 | 234,984 | +0.00(+0.00%) |
Jan 23, 2019 | 8.916 | 8.923 | 8.811 | 8.873 | 344,236 | +0.01(+0.15%) |
Jan 22, 2019 | 8.916 | 8.916 | 8.799 | 8.860 | 325,789 | -0.06(-0.69%) |
Jan 18, 2019 | 8.934 | 8.952 | 8.885 | 8.922 | 290,958 | +0.04(+0.42%) |
Jan 17, 2019 | 8.811 | 8.897 | 8.805 | 8.885 | 368,793 | +0.08(+0.91%) |
Jan 16, 2019 | 8.793 | 8.860 | 8.783 | 8.805 | 404,261 | -0.01(-0.07%) |
Jan 15, 2019 | 8.780 | 8.836 | 8.762 | 8.811 | 496,155 | +0.04(+0.42%) |
Jan 14, 2019 | 8.750 | 8.786 | 8.688 | 8.774 | 235,935 | -0.02(-0.28%) |
Jan 11, 2019 | 8.823 | 8.842 | 8.774 | 8.799 | 417,327 | -0.03(-0.35%) |
Jan 10, 2019 | 8.928 | 8.928 | 8.793 | 8.829 | 504,472 | -0.13(-1.44%) |
Jan 09, 2019 | 8.817 | 8.991 | 8.731 | 8.959 | 1,097,474 | +0.21(+2.39%) |
Jan 08, 2019 | 8.713 | 8.768 | 8.584 | 8.750 | 959,289 | +0.18(+2.08%) |
Jan 07, 2019 | 8.491 | 8.596 | 8.476 | 8.571 | 597,704 | +0.14(+1.68%) |
Jan 04, 2019 | 8.282 | 8.430 | 8.282 | 8.430 | 599,156 | +0.20(+2.39%) |
Jan 03, 2019 | 8.356 | 8.417 | 8.215 | 8.233 | 483,461 | -0.15(-1.83%) |
Jan 02, 2019 | 8.215 | 8.448 | 8.202 | 8.387 | 534,225 | +0.10(+1.19%) |
Dec 31, 2018 | 8.307 | 8.387 | 8.276 | 8.288 | 770,088 | +0.07(+0.82%) |
Dec 28, 2018 | 8.079 | 8.282 | 8.061 | 8.221 | 1,019,737 | +0.18(+2.22%) |
Dec 27, 2018 | 7.938 | 8.049 | 7.883 | 8.042 | 1,129,529 | +0.06(+0.77%) |
Dec 26, 2018 | 7.649 | 7.987 | 7.612 | 7.981 | 827,701 | +0.36(+4.68%) |
Dec 24, 2018 | 7.784 | 7.815 | 7.615 | 7.624 | 1,337,531 | -0.26(-3.28%) |
Dec 21, 2018 | 8.079 | 8.092 | 7.821 | 7.883 | 1,042,344 | -0.09(-1.07%) |
Dec 20, 2018 | 8.316 | 8.316 | 7.864 | 7.968 | 1,493,728 | -0.38(-4.60%) |
Dec 19, 2018 | 8.480 | 8.602 | 8.322 | 8.352 | 603,075 | -0.14(-1.65%) |
Dec 18, 2018 | 8.499 | 8.566 | 8.413 | 8.492 | 756,609 | +0.05(+0.65%) |
Dec 17, 2018 | 8.681 | 8.701 | 8.383 | 8.438 | 1,014,579 | -0.26(-2.95%) |
Dec 14, 2018 | 8.828 | 8.828 | 8.681 | 8.694 | 413,022 | -0.18(-2.06%) |
Dec 13, 2018 | 8.797 | 8.883 | 8.778 | 8.877 | 582,828 | +0.09(+0.97%) |
Dec 12, 2018 | 8.791 | 8.834 | 8.748 | 8.791 | 438,703 | +0.09(+0.98%) |
Dec 11, 2018 | 8.797 | 8.834 | 8.688 | 8.706 | 404,020 | +0.00(+0.00%) |
Dec 10, 2018 | 8.797 | 8.803 | 8.645 | 8.706 | 667,471 | -0.13(-1.45%) |
Dec 07, 2018 | 8.907 | 8.931 | 8.761 | 8.834 | 436,150 | -0.06(-0.69%) |
Dec 06, 2018 | 8.925 | 8.937 | 8.748 | 8.895 | 1,073,260 | -0.11(-1.22%) |
Dec 04, 2018 | 9.169 | 9.169 | 8.977 | 9.005 | 376,936 | -0.18(-1.93%) |
Dec 03, 2018 | 9.151 | 9.194 | 9.126 | 9.181 | 483,622 | +0.14(+1.55%) |
Nov 30, 2018 | 9.084 | 9.111 | 9.029 | 9.041 | 725,168 | -0.03(-0.34%) |
Nov 29, 2018 | 9.041 | 9.084 | 9.006 | 9.072 | 403,228 | +0.04(+0.40%) |
Nov 28, 2018 | 8.889 | 9.065 | 8.877 | 9.035 | 667,279 | +0.17(+1.93%) |
Nov 27, 2018 | 8.852 | 8.895 | 8.840 | 8.864 | 447,926 | +0.01(+0.14%) |
Nov 26, 2018 | 8.840 | 8.895 | 8.773 | 8.852 | 430,982 | +0.09(+1.04%) |
Nov 23, 2018 | 8.803 | 8.816 | 8.755 | 8.761 | 166,324 | -0.07(-0.76%) |
Nov 21, 2018 | 8.828 | 8.828 | 8.828 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 8.864 | 8.930 | 8.809 | 8.858 | 677,686 | -0.14(-1.55%) |
Nov 19, 2018 | 9.003 | 9.003 | 8.900 | 8.997 | 524,336 | -0.01(-0.07%) |
Nov 16, 2018 | 9.021 | 9.070 | 8.985 | 9.003 | 349,234 | -0.04(-0.40%) |
Nov 15, 2018 | 8.985 | 9.076 | 8.904 | 9.039 | 430,472 | +0.04(+0.40%) |
Nov 14, 2018 | 9.106 | 9.142 | 8.930 | 9.003 | 401,801 | -0.08(-0.87%) |
Nov 13, 2018 | 9.106 | 9.178 | 9.063 | 9.082 | 594,458 | -0.03(-0.33%) |
Nov 12, 2018 | 9.203 | 9.203 | 9.094 | 9.112 | 232,263 | -0.11(-1.25%) |
Nov 09, 2018 | 9.257 | 9.269 | 9.191 | 9.227 | 378,654 | -0.05(-0.52%) |
Nov 08, 2018 | 9.269 | 9.293 | 9.239 | 9.275 | 430,312 | +0.01(+0.13%) |
Nov 07, 2018 | 9.166 | 9.263 | 9.130 | 9.263 | 533,272 | +0.19(+2.07%) |
Nov 06, 2018 | 9.033 | 9.100 | 9.007 | 9.076 | 282,736 | +0.06(+0.67%) |
Nov 05, 2018 | 9.070 | 9.076 | 9.003 | 9.015 | 438,113 | -0.03(-0.33%) |
Nov 02, 2018 | 9.033 | 9.094 | 8.924 | 9.045 | 318,162 | +0.06(+0.67%) |