Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.279 | 9.374 | 9.263 | 9.330 | 198,139 | +0.08(+0.82%) |
Jan 30, 2019 | 9.146 | 9.269 | 9.134 | 9.254 | 158,723 | +0.17(+1.89%) |
Jan 29, 2019 | 9.031 | 9.127 | 9.031 | 9.082 | 229,015 | +0.06(+0.63%) |
Jan 28, 2019 | 9.044 | 9.076 | 8.961 | 9.025 | 188,047 | -0.06(-0.70%) |
Jan 25, 2019 | 9.076 | 9.107 | 9.057 | 9.088 | 293,288 | +0.01(+0.14%) |
Jan 24, 2019 | 9.120 | 9.152 | 9.063 | 9.076 | 90,647 | -0.01(-0.14%) |
Jan 23, 2019 | 9.069 | 9.190 | 9.063 | 9.088 | 89,630 | +0.02(+0.20%) |
Jan 22, 2019 | 9.121 | 9.171 | 9.045 | 9.071 | 206,123 | -0.16(-1.71%) |
Jan 18, 2019 | 9.254 | 9.266 | 9.216 | 9.228 | 59,450 | +0.04(+0.41%) |
Jan 17, 2019 | 9.140 | 9.191 | 9.070 | 9.190 | 89,426 | +0.06(+0.69%) |
Jan 16, 2019 | 9.090 | 9.165 | 9.039 | 9.127 | 133,095 | -0.02(-0.21%) |
Jan 15, 2019 | 9.026 | 9.146 | 8.995 | 9.146 | 118,532 | +0.15(+1.61%) |
Jan 14, 2019 | 8.982 | 9.001 | 8.930 | 9.001 | 105,089 | +0.01(+0.07%) |
Jan 11, 2019 | 9.020 | 9.020 | 8.963 | 8.995 | 85,449 | +0.00(+0.00%) |
Jan 10, 2019 | 9.039 | 9.039 | 8.780 | 8.995 | 165,693 | -0.07(-0.77%) |
Jan 09, 2019 | 8.970 | 9.064 | 8.894 | 9.064 | 218,268 | +0.16(+1.84%) |
Jan 08, 2019 | 9.008 | 9.008 | 8.812 | 8.900 | 212,504 | +0.07(+0.79%) |
Jan 07, 2019 | 8.762 | 8.843 | 8.730 | 8.831 | 207,857 | +0.14(+1.60%) |
Jan 04, 2019 | 8.642 | 8.692 | 8.585 | 8.692 | 229,082 | +0.15(+1.77%) |
Jan 03, 2019 | 8.654 | 8.654 | 8.484 | 8.541 | 185,572 | -0.14(-1.60%) |
Jan 02, 2019 | 8.421 | 8.680 | 8.421 | 8.680 | 156,587 | +0.20(+2.30%) |
Dec 31, 2018 | 8.516 | 8.572 | 8.465 | 8.484 | 185,009 | +0.03(+0.37%) |
Dec 28, 2018 | 8.307 | 8.478 | 8.307 | 8.452 | 360,823 | +0.16(+1.98%) |
Dec 27, 2018 | 8.181 | 8.288 | 8.055 | 8.288 | 430,285 | +0.09(+1.08%) |
Dec 26, 2018 | 7.809 | 8.213 | 7.809 | 8.200 | 490,390 | +0.40(+5.09%) |
Dec 24, 2018 | 7.759 | 7.897 | 7.759 | 7.803 | 193,094 | -0.10(-1.28%) |
Dec 21, 2018 | 8.206 | 8.288 | 7.885 | 7.904 | 626,051 | -0.29(-3.56%) |
Dec 20, 2018 | 8.477 | 8.477 | 8.076 | 8.195 | 641,902 | -0.33(-3.82%) |
Dec 19, 2018 | 8.564 | 8.658 | 8.473 | 8.520 | 123,137 | -0.09(-1.02%) |
Dec 18, 2018 | 8.620 | 8.682 | 8.545 | 8.608 | 238,229 | +0.04(+0.51%) |
Dec 17, 2018 | 8.871 | 8.893 | 8.477 | 8.564 | 399,940 | -0.32(-3.59%) |
Dec 14, 2018 | 9.083 | 9.102 | 8.864 | 8.883 | 159,372 | -0.22(-2.41%) |
Dec 13, 2018 | 9.071 | 9.102 | 9.058 | 9.102 | 98,374 | +0.01(+0.07%) |
Dec 12, 2018 | 9.102 | 9.117 | 9.040 | 9.096 | 125,423 | +0.08(+0.83%) |
Dec 11, 2018 | 9.165 | 9.165 | 8.971 | 9.021 | 118,250 | +0.03(+0.28%) |
Dec 10, 2018 | 9.115 | 9.141 | 8.902 | 8.996 | 300,223 | -0.14(-1.51%) |
Dec 07, 2018 | 9.252 | 9.296 | 9.115 | 9.133 | 112,695 | -0.08(-0.88%) |
Dec 06, 2018 | 9.259 | 9.290 | 9.065 | 9.215 | 197,105 | -0.15(-1.60%) |
Dec 04, 2018 | 9.571 | 9.571 | 9.290 | 9.365 | 187,346 | -0.20(-2.09%) |
Dec 03, 2018 | 9.578 | 9.603 | 9.496 | 9.565 | 131,390 | +0.13(+1.33%) |
Nov 30, 2018 | 9.421 | 9.459 | 9.390 | 9.440 | 127,082 | +0.08(+0.80%) |
Nov 29, 2018 | 9.421 | 9.421 | 9.265 | 9.365 | 172,947 | -0.02(-0.20%) |
Nov 28, 2018 | 9.234 | 9.384 | 9.183 | 9.384 | 130,122 | +0.19(+2.11%) |
Nov 27, 2018 | 9.221 | 9.252 | 9.171 | 9.190 | 166,949 | -0.04(-0.47%) |
Nov 26, 2018 | 9.221 | 9.290 | 9.171 | 9.234 | 80,365 | +0.06(+0.68%) |
Nov 23, 2018 | 9.183 | 9.202 | 9.171 | 9.171 | 102,465 | -0.01(-0.07%) |
Nov 21, 2018 | 9.177 | 9.177 | 9.177 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.315 | 9.365 | 9.179 | 9.191 | 410,262 | -0.22(-2.31%) |
Nov 19, 2018 | 9.433 | 9.453 | 9.328 | 9.408 | 104,215 | -0.01(-0.13%) |
Nov 16, 2018 | 9.502 | 9.514 | 9.421 | 9.421 | 94,684 | -0.06(-0.59%) |
Nov 15, 2018 | 9.452 | 9.539 | 9.390 | 9.477 | 95,542 | +0.00(+0.00%) |
Nov 14, 2018 | 9.657 | 9.721 | 9.464 | 9.477 | 90,033 | -0.12(-1.29%) |
Nov 13, 2018 | 9.657 | 9.746 | 9.601 | 9.601 | 87,267 | -0.06(-0.64%) |
Nov 12, 2018 | 9.713 | 9.731 | 9.632 | 9.663 | 132,671 | -0.05(-0.51%) |
Nov 09, 2018 | 9.719 | 9.762 | 9.657 | 9.713 | 72,462 | -0.07(-0.76%) |
Nov 08, 2018 | 9.787 | 9.787 | 9.737 | 9.787 | 100,297 | +0.00(+0.00%) |
Nov 07, 2018 | 9.737 | 9.812 | 9.657 | 9.787 | 199,707 | +0.14(+1.48%) |
Nov 06, 2018 | 9.582 | 9.675 | 9.582 | 9.644 | 89,602 | +0.09(+0.98%) |
Nov 05, 2018 | 9.539 | 9.564 | 9.520 | 9.551 | 67,158 | +0.04(+0.46%) |
Nov 02, 2018 | 9.533 | 9.595 | 9.433 | 9.508 | 90,336 | -0.02(-0.26%) |