Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.815 | 9.906 | 9.815 | 9.885 | 88,807 | +0.03(+0.35%) |
Jan 30, 2019 | 9.766 | 9.864 | 9.745 | 9.850 | 107,391 | +0.13(+1.36%) |
Jan 29, 2019 | 9.680 | 9.752 | 9.680 | 9.717 | 101,138 | +0.01(+0.14%) |
Jan 28, 2019 | 9.620 | 9.704 | 9.585 | 9.704 | 87,652 | +0.06(+0.58%) |
Jan 25, 2019 | 9.585 | 9.676 | 9.585 | 9.648 | 67,853 | +0.10(+1.02%) |
Jan 24, 2019 | 9.543 | 9.592 | 9.543 | 9.550 | 73,207 | -0.01(-0.07%) |
Jan 23, 2019 | 9.585 | 9.633 | 9.543 | 9.557 | 42,472 | +0.01(+0.15%) |
Jan 22, 2019 | 9.641 | 9.710 | 9.543 | 9.543 | 55,573 | -0.09(-0.94%) |
Jan 18, 2019 | 9.655 | 9.717 | 9.634 | 9.634 | 45,187 | +0.03(+0.29%) |
Jan 17, 2019 | 9.522 | 9.613 | 9.522 | 9.606 | 72,353 | +0.06(+0.58%) |
Jan 16, 2019 | 9.515 | 9.585 | 9.487 | 9.550 | 74,125 | +0.04(+0.44%) |
Jan 15, 2019 | 9.487 | 9.508 | 9.418 | 9.508 | 78,684 | +0.05(+0.52%) |
Jan 14, 2019 | 9.480 | 9.536 | 9.418 | 9.460 | 46,316 | -0.06(-0.66%) |
Jan 11, 2019 | 9.515 | 9.529 | 9.453 | 9.522 | 102,425 | +0.01(+0.07%) |
Jan 10, 2019 | 9.480 | 9.515 | 9.425 | 9.515 | 47,573 | +0.08(+0.81%) |
Jan 09, 2019 | 9.411 | 9.460 | 9.393 | 9.439 | 65,123 | +0.17(+1.80%) |
Jan 08, 2019 | 9.278 | 9.340 | 9.236 | 9.271 | 265,455 | +0.02(+0.23%) |
Jan 07, 2019 | 9.125 | 9.264 | 9.119 | 9.250 | 78,965 | +0.15(+1.69%) |
Jan 04, 2019 | 8.979 | 9.167 | 8.979 | 9.097 | 112,180 | +0.22(+2.43%) |
Jan 03, 2019 | 8.951 | 8.951 | 8.867 | 8.881 | 110,021 | -0.07(-0.78%) |
Jan 02, 2019 | 8.721 | 8.951 | 8.679 | 8.951 | 77,958 | +0.22(+2.56%) |
Dec 31, 2018 | 8.755 | 8.893 | 8.727 | 8.727 | 630,922 | -0.01(-0.16%) |
Dec 28, 2018 | 8.692 | 8.741 | 8.547 | 8.741 | 288,086 | +0.00(+0.00%) |
Dec 27, 2018 | 8.644 | 8.775 | 8.637 | 8.741 | 247,283 | -0.06(-0.63%) |
Dec 26, 2018 | 8.699 | 8.796 | 8.630 | 8.796 | 171,753 | +0.17(+1.92%) |
Dec 24, 2018 | 8.596 | 8.665 | 8.568 | 8.630 | 146,867 | -0.07(-0.79%) |
Dec 21, 2018 | 8.803 | 8.844 | 8.672 | 8.699 | 369,486 | -0.13(-1.49%) |
Dec 20, 2018 | 8.996 | 9.058 | 8.789 | 8.830 | 358,791 | -0.23(-2.52%) |
Dec 19, 2018 | 8.941 | 9.100 | 8.941 | 9.058 | 252,222 | +0.03(+0.31%) |
Dec 18, 2018 | 9.038 | 9.148 | 9.024 | 9.031 | 229,549 | +0.03(+0.31%) |
Dec 17, 2018 | 9.169 | 9.245 | 8.996 | 9.003 | 232,624 | -0.12(-1.29%) |
Dec 14, 2018 | 9.169 | 9.176 | 9.120 | 9.120 | 195,968 | -0.08(-0.90%) |
Dec 13, 2018 | 9.217 | 9.231 | 9.189 | 9.203 | 137,418 | -0.01(-0.07%) |
Dec 12, 2018 | 9.183 | 9.270 | 9.161 | 9.210 | 153,724 | +0.11(+1.21%) |
Dec 11, 2018 | 9.224 | 9.234 | 9.079 | 9.100 | 220,809 | -0.01(-0.15%) |
Dec 10, 2018 | 9.210 | 9.231 | 9.072 | 9.114 | 146,062 | -0.16(-1.71%) |
Dec 07, 2018 | 9.328 | 9.348 | 9.272 | 9.272 | 257,380 | +0.00(+0.00%) |
Dec 06, 2018 | 9.300 | 9.528 | 9.189 | 9.272 | 260,982 | -0.26(-2.68%) |
Dec 04, 2018 | 9.742 | 9.763 | 9.500 | 9.528 | 167,289 | -0.23(-2.34%) |
Dec 03, 2018 | 9.769 | 9.804 | 9.687 | 9.756 | 92,173 | +0.08(+0.86%) |
Nov 30, 2018 | 9.617 | 9.672 | 9.569 | 9.672 | 113,512 | +0.02(+0.21%) |
Nov 29, 2018 | 9.638 | 9.679 | 9.631 | 9.652 | 112,928 | -0.03(-0.28%) |
Nov 28, 2018 | 9.617 | 9.689 | 9.556 | 9.679 | 227,191 | +0.13(+1.36%) |
Nov 27, 2018 | 9.521 | 9.549 | 9.480 | 9.549 | 84,231 | -0.01(-0.07%) |
Nov 26, 2018 | 9.474 | 9.577 | 9.474 | 9.556 | 127,030 | +0.12(+1.31%) |
Nov 23, 2018 | 9.412 | 9.432 | 9.385 | 9.432 | 55,952 | -0.03(-0.29%) |
Nov 21, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.08(+0.80%) | |
Nov 20, 2018 | 9.378 | 9.515 | 9.330 | 9.385 | 158,216 | -0.17(-1.79%) |
Nov 19, 2018 | 9.604 | 9.619 | 9.528 | 9.556 | 171,018 | -0.07(-0.71%) |
Nov 16, 2018 | 9.645 | 9.645 | 9.549 | 9.624 | 119,794 | -0.03(-0.28%) |
Nov 15, 2018 | 9.706 | 9.706 | 9.583 | 9.652 | 117,977 | -0.05(-0.49%) |
Nov 14, 2018 | 9.788 | 9.788 | 9.686 | 9.699 | 60,632 | +0.01(+0.14%) |
Nov 13, 2018 | 9.665 | 9.788 | 9.617 | 9.686 | 85,815 | +0.06(+0.64%) |
Nov 12, 2018 | 9.795 | 9.795 | 9.583 | 9.624 | 94,890 | -0.17(-1.75%) |
Nov 09, 2018 | 9.905 | 10.05 | 9.788 | 9.795 | 101,825 | -0.13(-1.31%) |
Nov 08, 2018 | 9.891 | 10.23 | 9.891 | 9.925 | 117,918 | -0.04(-0.41%) |
Nov 07, 2018 | 9.905 | 9.966 | 9.864 | 9.966 | 127,966 | +0.14(+1.39%) |
Nov 06, 2018 | 9.741 | 9.843 | 9.720 | 9.829 | 96,466 | +0.03(+0.35%) |
Nov 05, 2018 | 9.754 | 9.816 | 9.747 | 9.795 | 104,872 | +0.08(+0.77%) |
Nov 02, 2018 | 9.693 | 9.809 | 9.658 | 9.720 | 156,609 | +0.05(+0.57%) |