Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.351 | 9.447 | 9.334 | 9.402 | 196,622 | +0.08(+0.82%) |
Jan 30, 2019 | 9.216 | 9.341 | 9.205 | 9.325 | 157,508 | +0.17(+1.89%) |
Jan 29, 2019 | 9.101 | 9.197 | 9.101 | 9.152 | 227,262 | +0.06(+0.63%) |
Jan 28, 2019 | 9.114 | 9.146 | 9.030 | 9.094 | 186,608 | -0.06(-0.70%) |
Jan 25, 2019 | 9.146 | 9.178 | 9.126 | 9.159 | 291,043 | +0.01(+0.14%) |
Jan 24, 2019 | 9.191 | 9.223 | 9.133 | 9.146 | 89,953 | -0.01(-0.14%) |
Jan 23, 2019 | 9.139 | 9.261 | 9.133 | 9.159 | 88,944 | +0.02(+0.20%) |
Jan 22, 2019 | 9.191 | 9.242 | 9.115 | 9.141 | 204,545 | -0.16(-1.71%) |
Jan 18, 2019 | 9.325 | 9.338 | 9.287 | 9.299 | 58,995 | +0.04(+0.41%) |
Jan 17, 2019 | 9.210 | 9.261 | 9.140 | 9.261 | 88,741 | +0.06(+0.69%) |
Jan 16, 2019 | 9.160 | 9.236 | 9.109 | 9.198 | 132,076 | -0.02(-0.21%) |
Jan 15, 2019 | 9.096 | 9.217 | 9.064 | 9.217 | 117,625 | +0.15(+1.61%) |
Jan 14, 2019 | 9.052 | 9.071 | 8.999 | 9.071 | 104,284 | +0.01(+0.07%) |
Jan 11, 2019 | 9.090 | 9.090 | 9.033 | 9.064 | 84,795 | +0.00(+0.00%) |
Jan 10, 2019 | 9.109 | 9.109 | 8.848 | 9.064 | 164,425 | -0.07(-0.77%) |
Jan 09, 2019 | 9.039 | 9.134 | 8.963 | 9.134 | 216,597 | +0.17(+1.84%) |
Jan 08, 2019 | 9.077 | 9.077 | 8.880 | 8.969 | 210,877 | +0.07(+0.79%) |
Jan 07, 2019 | 8.829 | 8.911 | 8.797 | 8.899 | 206,266 | +0.14(+1.60%) |
Jan 04, 2019 | 8.708 | 8.759 | 8.651 | 8.759 | 227,328 | +0.15(+1.77%) |
Jan 03, 2019 | 8.721 | 8.721 | 8.549 | 8.607 | 184,151 | -0.14(-1.60%) |
Jan 02, 2019 | 8.486 | 8.746 | 8.486 | 8.746 | 155,388 | +0.20(+2.30%) |
Dec 31, 2018 | 8.581 | 8.638 | 8.530 | 8.549 | 183,593 | +0.03(+0.37%) |
Dec 28, 2018 | 8.371 | 8.543 | 8.371 | 8.518 | 358,061 | +0.17(+1.98%) |
Dec 27, 2018 | 8.244 | 8.352 | 8.117 | 8.352 | 426,991 | +0.09(+1.08%) |
Dec 26, 2018 | 7.869 | 8.276 | 7.869 | 8.263 | 486,636 | +0.40(+5.09%) |
Dec 24, 2018 | 7.818 | 7.958 | 7.818 | 7.863 | 191,616 | -0.10(-1.28%) |
Dec 21, 2018 | 8.270 | 8.352 | 7.946 | 7.965 | 621,259 | -0.29(-3.56%) |
Dec 20, 2018 | 8.542 | 8.542 | 8.139 | 8.258 | 636,988 | -0.33(-3.82%) |
Dec 19, 2018 | 8.630 | 8.725 | 8.539 | 8.586 | 122,194 | -0.09(-1.02%) |
Dec 18, 2018 | 8.687 | 8.749 | 8.611 | 8.674 | 236,405 | +0.04(+0.51%) |
Dec 17, 2018 | 8.939 | 8.961 | 8.542 | 8.630 | 396,878 | -0.32(-3.59%) |
Dec 14, 2018 | 9.153 | 9.172 | 8.933 | 8.952 | 158,152 | -0.22(-2.41%) |
Dec 13, 2018 | 9.141 | 9.172 | 9.128 | 9.172 | 97,621 | +0.01(+0.07%) |
Dec 12, 2018 | 9.172 | 9.187 | 9.109 | 9.166 | 124,463 | +0.08(+0.83%) |
Dec 11, 2018 | 9.235 | 9.235 | 9.040 | 9.090 | 117,345 | +0.03(+0.28%) |
Dec 10, 2018 | 9.185 | 9.211 | 8.971 | 9.065 | 297,924 | -0.14(-1.51%) |
Dec 07, 2018 | 9.324 | 9.368 | 9.185 | 9.204 | 111,833 | -0.08(-0.88%) |
Dec 06, 2018 | 9.330 | 9.361 | 9.135 | 9.286 | 195,596 | -0.15(-1.60%) |
Dec 04, 2018 | 9.645 | 9.645 | 9.361 | 9.437 | 185,912 | -0.20(-2.09%) |
Dec 03, 2018 | 9.651 | 9.677 | 9.570 | 9.639 | 130,384 | +0.13(+1.33%) |
Nov 30, 2018 | 9.494 | 9.532 | 9.462 | 9.513 | 126,109 | +0.08(+0.80%) |
Nov 29, 2018 | 9.494 | 9.494 | 9.336 | 9.437 | 171,623 | -0.02(-0.20%) |
Nov 28, 2018 | 9.305 | 9.456 | 9.254 | 9.456 | 129,126 | +0.20(+2.11%) |
Nov 27, 2018 | 9.292 | 9.324 | 9.242 | 9.261 | 165,671 | -0.04(-0.47%) |
Nov 26, 2018 | 9.292 | 9.361 | 9.242 | 9.305 | 79,750 | +0.06(+0.68%) |
Nov 23, 2018 | 9.254 | 9.273 | 9.242 | 9.242 | 101,680 | -0.01(-0.07%) |
Nov 21, 2018 | 9.248 | 9.248 | 9.248 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.387 | 9.437 | 9.249 | 9.262 | 407,121 | -0.22(-2.31%) |
Nov 19, 2018 | 9.506 | 9.526 | 9.400 | 9.481 | 103,417 | -0.01(-0.13%) |
Nov 16, 2018 | 9.575 | 9.587 | 9.493 | 9.493 | 93,959 | -0.06(-0.59%) |
Nov 15, 2018 | 9.525 | 9.612 | 9.462 | 9.550 | 94,810 | +0.00(+0.00%) |
Nov 14, 2018 | 9.731 | 9.796 | 9.537 | 9.550 | 89,344 | -0.13(-1.29%) |
Nov 13, 2018 | 9.731 | 9.821 | 9.675 | 9.675 | 86,599 | -0.06(-0.64%) |
Nov 12, 2018 | 9.788 | 9.806 | 9.706 | 9.738 | 131,656 | -0.05(-0.51%) |
Nov 09, 2018 | 9.794 | 9.838 | 9.731 | 9.788 | 71,907 | -0.08(-0.76%) |
Nov 08, 2018 | 9.863 | 9.863 | 9.813 | 9.863 | 99,529 | +0.00(+0.00%) |
Nov 07, 2018 | 9.813 | 9.888 | 9.731 | 9.863 | 198,178 | +0.14(+1.48%) |
Nov 06, 2018 | 9.656 | 9.750 | 9.656 | 9.719 | 88,916 | +0.09(+0.98%) |
Nov 05, 2018 | 9.612 | 9.637 | 9.594 | 9.625 | 66,643 | +0.04(+0.46%) |
Nov 02, 2018 | 9.606 | 9.669 | 9.506 | 9.581 | 89,644 | -0.03(-0.26%) |