Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.493 | 9.617 | 9.493 | 9.600 | 11,649,829 | +0.19(+1.98%) |
Jan 30, 2019 | 9.297 | 9.448 | 9.253 | 9.413 | 7,904,618 | +0.10(+1.05%) |
Jan 29, 2019 | 9.324 | 9.360 | 9.262 | 9.315 | 9,305,411 | -0.04(-0.38%) |
Jan 28, 2019 | 9.324 | 9.395 | 9.280 | 9.351 | 5,841,500 | -0.03(-0.28%) |
Jan 25, 2019 | 9.342 | 9.400 | 9.253 | 9.377 | 9,944,349 | +0.11(+1.15%) |
Jan 24, 2019 | 9.360 | 9.377 | 9.271 | 9.271 | 7,456,476 | -0.04(-0.42%) |
Jan 23, 2019 | 9.336 | 9.336 | 9.221 | 9.310 | 9,170,895 | +0.00(+0.00%) |
Jan 22, 2019 | 9.407 | 9.438 | 9.257 | 9.310 | 11,805,870 | -0.12(-1.31%) |
Jan 18, 2019 | 9.372 | 9.451 | 9.354 | 9.433 | 11,501,530 | +0.08(+0.85%) |
Jan 17, 2019 | 9.319 | 9.398 | 9.283 | 9.354 | 10,836,904 | -0.03(-0.28%) |
Jan 16, 2019 | 9.345 | 9.402 | 9.327 | 9.380 | 13,627,699 | +0.11(+1.14%) |
Jan 15, 2019 | 9.345 | 9.354 | 9.248 | 9.274 | 13,746,526 | +0.11(+1.16%) |
Jan 14, 2019 | 9.000 | 9.204 | 8.956 | 9.168 | 38,628,300 | -0.04(-0.38%) |
Jan 11, 2019 | 9.000 | 9.442 | 8.947 | 9.204 | 45,838,720 | +0.47(+5.36%) |
Jan 10, 2019 | 8.647 | 8.744 | 8.576 | 8.735 | 15,777,267 | +0.01(+0.10%) |
Jan 09, 2019 | 8.629 | 8.744 | 8.611 | 8.726 | 10,896,034 | +0.11(+1.23%) |
Jan 08, 2019 | 8.682 | 8.708 | 8.594 | 8.620 | 10,622,735 | +0.04(+0.41%) |
Jan 07, 2019 | 8.576 | 8.673 | 8.540 | 8.585 | 8,746,341 | +0.07(+0.83%) |
Jan 04, 2019 | 8.417 | 8.594 | 8.399 | 8.514 | 8,052,066 | +0.14(+1.69%) |
Jan 03, 2019 | 8.443 | 8.479 | 8.373 | 8.373 | 10,637,683 | -0.12(-1.46%) |
Jan 02, 2019 | 8.399 | 8.602 | 8.373 | 8.496 | 11,104,836 | +0.08(+0.95%) |
Dec 31, 2018 | 8.373 | 8.426 | 8.297 | 8.417 | 8,177,051 | +0.08(+0.95%) |
Dec 28, 2018 | 8.381 | 8.399 | 8.293 | 8.337 | 7,712,289 | -0.02(-0.21%) |
Dec 27, 2018 | 8.222 | 8.355 | 8.205 | 8.355 | 11,148,518 | +0.06(+0.75%) |
Dec 26, 2018 | 8.090 | 8.293 | 8.063 | 8.293 | 10,184,505 | +0.27(+3.30%) |
Dec 24, 2018 | 8.125 | 8.169 | 8.019 | 8.028 | 9,716,681 | -0.02(-0.22%) |
Dec 21, 2018 | 8.143 | 8.231 | 8.045 | 8.045 | 17,289,960 | -0.16(-1.94%) |
Dec 20, 2018 | 8.408 | 8.434 | 8.081 | 8.205 | 26,635,602 | -0.13(-1.59%) |
Dec 19, 2018 | 8.390 | 8.470 | 8.293 | 8.337 | 9,247,038 | -0.10(-1.15%) |
Dec 18, 2018 | 8.558 | 8.594 | 8.399 | 8.434 | 11,019,557 | -0.05(-0.63%) |
Dec 17, 2018 | 8.682 | 8.691 | 8.434 | 8.487 | 11,899,435 | -0.26(-2.93%) |
Dec 14, 2018 | 8.832 | 8.850 | 8.726 | 8.744 | 8,821,881 | +0.02(+0.20%) |
Dec 13, 2018 | 8.779 | 8.823 | 8.704 | 8.726 | 9,016,669 | +0.19(+2.17%) |
Dec 12, 2018 | 8.638 | 8.682 | 8.540 | 8.540 | 6,168,122 | -0.03(-0.31%) |
Dec 11, 2018 | 8.532 | 8.638 | 8.505 | 8.567 | 8,995,144 | +0.11(+1.25%) |
Dec 10, 2018 | 8.443 | 8.479 | 8.337 | 8.461 | 8,744,360 | -0.11(-1.24%) |
Dec 07, 2018 | 8.691 | 8.815 | 8.532 | 8.567 | 12,841,297 | -0.12(-1.42%) |
Dec 06, 2018 | 8.638 | 8.717 | 8.585 | 8.691 | 19,429,014 | -0.02(-0.20%) |
Dec 04, 2018 | 8.788 | 8.885 | 8.691 | 8.708 | 10,766,665 | -0.04(-0.50%) |
Dec 03, 2018 | 8.762 | 8.788 | 8.717 | 8.753 | 14,920,369 | +0.04(+0.41%) |
Nov 30, 2018 | 8.664 | 8.717 | 8.620 | 8.717 | 11,834,747 | +0.16(+1.86%) |
Nov 29, 2018 | 8.655 | 8.664 | 8.540 | 8.558 | 14,004,668 | -0.16(-1.83%) |
Nov 28, 2018 | 8.514 | 8.744 | 8.452 | 8.717 | 15,754,748 | +0.52(+6.36%) |
Nov 27, 2018 | 8.178 | 8.231 | 8.125 | 8.196 | 6,174,178 | +0.08(+0.98%) |
Nov 26, 2018 | 8.019 | 8.143 | 8.010 | 8.116 | 6,845,188 | +0.08(+0.99%) |
Nov 23, 2018 | 8.001 | 8.098 | 8.001 | 8.037 | 3,572,412 | +0.02(+0.22%) |
Nov 21, 2018 | 8.019 | 8.019 | 8.019 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 8.116 | 8.125 | 8.001 | 8.037 | 8,040,280 | -0.18(-2.15%) |
Nov 19, 2018 | 8.249 | 8.249 | 8.138 | 8.213 | 7,359,973 | -0.04(-0.43%) |
Nov 16, 2018 | 8.205 | 8.284 | 8.178 | 8.249 | 5,327,061 | +0.00(+0.00%) |
Nov 15, 2018 | 8.196 | 8.284 | 8.098 | 8.249 | 7,941,215 | +0.07(+0.86%) |
Nov 14, 2018 | 8.319 | 8.346 | 8.103 | 8.178 | 6,114,460 | -0.13(-1.60%) |
Nov 13, 2018 | 8.284 | 8.364 | 8.249 | 8.311 | 6,716,114 | +0.05(+0.64%) |
Nov 12, 2018 | 8.328 | 8.373 | 8.196 | 8.258 | 8,699,530 | -0.13(-1.58%) |
Nov 09, 2018 | 8.319 | 8.399 | 8.280 | 8.390 | 6,015,777 | -0.02(-0.21%) |
Nov 08, 2018 | 8.496 | 8.532 | 8.359 | 8.408 | 5,720,018 | -0.09(-1.04%) |
Nov 07, 2018 | 8.505 | 8.563 | 8.470 | 8.496 | 7,116,224 | +0.11(+1.37%) |
Nov 06, 2018 | 8.346 | 8.443 | 8.302 | 8.381 | 7,805,964 | +0.07(+0.85%) |
Nov 05, 2018 | 8.213 | 8.373 | 8.213 | 8.311 | 10,451,343 | +0.13(+1.62%) |
Nov 02, 2018 | 8.258 | 8.319 | 8.160 | 8.178 | 9,390,816 | -0.04(-0.54%) |