Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.772 | 8.805 | 8.681 | 8.714 | 3,609,728 | -0.15(-1.68%) |
Jan 30, 2020 | 8.987 | 9.144 | 8.714 | 8.863 | 4,144,973 | -0.16(-1.74%) |
Jan 29, 2020 | 9.161 | 9.210 | 8.987 | 9.020 | 3,227,161 | -0.13(-1.45%) |
Jan 28, 2020 | 9.260 | 9.301 | 9.136 | 9.152 | 2,239,344 | -0.05(-0.54%) |
Jan 27, 2020 | 9.103 | 9.260 | 9.061 | 9.202 | 2,530,634 | -0.05(-0.54%) |
Jan 24, 2020 | 9.376 | 9.384 | 9.177 | 9.252 | 2,027,639 | -0.14(-1.50%) |
Jan 23, 2020 | 9.409 | 9.425 | 9.252 | 9.392 | 1,975,135 | -0.03(-0.35%) |
Jan 22, 2020 | 9.359 | 9.458 | 9.293 | 9.425 | 2,710,712 | +0.07(+0.71%) |
Jan 21, 2020 | 9.442 | 9.492 | 9.351 | 9.359 | 2,741,136 | -0.12(-1.31%) |
Jan 17, 2020 | 9.533 | 9.533 | 9.425 | 9.483 | 4,199,446 | +0.00(+0.04%) |
Jan 16, 2020 | 9.326 | 9.487 | 9.318 | 9.479 | 2,330,695 | +0.23(+2.46%) |
Jan 15, 2020 | 9.243 | 9.310 | 9.194 | 9.252 | 2,587,471 | -0.03(-0.36%) |
Jan 14, 2020 | 9.235 | 9.334 | 9.185 | 9.285 | 3,440,923 | +0.02(+0.27%) |
Jan 13, 2020 | 9.210 | 9.268 | 9.169 | 9.260 | 1,404,789 | +0.05(+0.54%) |
Jan 10, 2020 | 9.310 | 9.318 | 9.177 | 9.210 | 2,060,872 | -0.10(-1.02%) |
Jan 09, 2020 | 9.310 | 9.351 | 9.264 | 9.305 | 2,066,456 | +0.03(+0.31%) |
Jan 08, 2020 | 9.161 | 9.293 | 9.143 | 9.276 | 2,697,920 | +0.12(+1.26%) |
Jan 07, 2020 | 9.185 | 9.235 | 9.119 | 9.161 | 1,928,579 | -0.07(-0.81%) |
Jan 06, 2020 | 9.202 | 9.301 | 9.144 | 9.235 | 2,363,986 | -0.06(-0.62%) |
Jan 03, 2020 | 9.252 | 9.359 | 9.219 | 9.293 | 1,776,284 | -0.10(-1.10%) |
Jan 02, 2020 | 9.541 | 9.550 | 9.268 | 9.396 | 3,232,319 | -0.08(-0.83%) |
Dec 31, 2019 | 9.409 | 9.521 | 9.384 | 9.475 | 2,735,181 | +0.04(+0.44%) |
Dec 30, 2019 | 9.483 | 9.492 | 9.367 | 9.434 | 1,766,816 | +0.02(+0.26%) |
Dec 27, 2019 | 9.500 | 9.500 | 9.384 | 9.409 | 1,843,715 | -0.08(-0.87%) |
Dec 26, 2019 | 9.467 | 9.516 | 9.446 | 9.492 | 1,417,170 | +0.03(+0.35%) |
Dec 24, 2019 | 9.516 | 9.533 | 9.202 | 9.458 | 1,243,242 | -0.02(-0.26%) |
Dec 23, 2019 | 9.566 | 9.624 | 9.450 | 9.483 | 2,459,719 | -0.13(-1.33%) |
Dec 20, 2019 | 9.698 | 9.748 | 9.599 | 9.612 | 6,489,680 | -0.09(-0.90%) |
Dec 19, 2019 | 9.624 | 9.711 | 9.620 | 9.698 | 2,704,375 | +0.05(+0.51%) |
Dec 18, 2019 | 9.707 | 9.723 | 9.599 | 9.649 | 2,327,355 | -0.04(-0.43%) |
Dec 17, 2019 | 9.616 | 9.698 | 9.599 | 9.690 | 3,123,587 | +0.10(+0.99%) |
Dec 16, 2019 | 9.583 | 9.641 | 9.533 | 9.595 | 3,866,348 | +0.09(+0.91%) |
Dec 13, 2019 | 9.599 | 9.649 | 9.401 | 9.508 | 3,238,616 | -0.12(-1.20%) |
Dec 12, 2019 | 9.475 | 9.657 | 9.425 | 9.624 | 2,294,037 | +0.22(+2.29%) |
Dec 11, 2019 | 9.401 | 9.433 | 9.310 | 9.409 | 2,897,766 | +0.05(+0.53%) |
Dec 10, 2019 | 9.286 | 9.417 | 9.261 | 9.360 | 2,969,477 | +0.10(+1.06%) |
Dec 09, 2019 | 9.278 | 9.351 | 9.245 | 9.261 | 2,619,580 | -0.01(-0.09%) |
Dec 06, 2019 | 9.204 | 9.327 | 9.196 | 9.270 | 4,102,077 | +0.18(+1.98%) |
Dec 05, 2019 | 9.130 | 9.192 | 9.065 | 9.089 | 5,040,031 | +0.02(+0.27%) |
Dec 04, 2019 | 9.163 | 9.163 | 9.048 | 9.065 | 5,017,568 | -0.04(-0.45%) |
Dec 03, 2019 | 9.171 | 9.188 | 8.999 | 9.106 | 7,776,371 | -0.14(-1.51%) |
Dec 02, 2019 | 9.532 | 9.638 | 9.237 | 9.245 | 19,705,002 | -0.25(-2.59%) |
Nov 29, 2019 | 9.622 | 9.638 | 9.491 | 9.491 | 4,925,543 | -0.17(-1.78%) |
Nov 27, 2019 | 9.671 | 9.675 | 9.556 | 9.663 | 3,017,503 | +0.02(+0.17%) |
Nov 26, 2019 | 9.720 | 9.745 | 9.614 | 9.647 | 3,329,967 | -0.13(-1.34%) |
Nov 25, 2019 | 9.687 | 9.810 | 9.687 | 9.778 | 3,084,698 | +0.08(+0.85%) |
Nov 22, 2019 | 9.778 | 9.794 | 9.671 | 9.696 | 1,130,694 | -0.03(-0.34%) |
Nov 21, 2019 | 9.778 | 9.778 | 9.638 | 9.728 | 1,742,278 | +0.02(+0.17%) |
Nov 20, 2019 | 9.679 | 9.786 | 9.630 | 9.712 | 2,378,147 | -0.03(-0.34%) |
Nov 19, 2019 | 9.745 | 9.778 | 9.687 | 9.745 | 1,599,147 | +0.04(+0.42%) |
Nov 18, 2019 | 9.720 | 9.794 | 9.638 | 9.704 | 1,784,871 | -0.06(-0.59%) |
Nov 15, 2019 | 9.835 | 9.851 | 9.737 | 9.761 | 1,268,447 | -0.01(-0.08%) |
Nov 14, 2019 | 9.778 | 9.802 | 9.728 | 9.769 | 1,628,112 | -0.01(-0.08%) |
Nov 13, 2019 | 9.753 | 9.827 | 9.728 | 9.778 | 1,862,327 | -0.11(-1.16%) |
Nov 12, 2019 | 9.827 | 9.905 | 9.778 | 9.892 | 1,615,403 | +0.07(+0.67%) |
Nov 11, 2019 | 9.761 | 9.851 | 9.745 | 9.827 | 1,221,090 | +0.02(+0.17%) |
Nov 08, 2019 | 9.745 | 9.872 | 9.737 | 9.810 | 1,812,259 | +0.03(+0.34%) |
Nov 07, 2019 | 9.917 | 9.950 | 9.749 | 9.778 | 1,507,335 | -0.04(-0.42%) |
Nov 06, 2019 | 9.827 | 9.860 | 9.724 | 9.819 | 1,898,454 | -0.05(-0.50%) |
Nov 05, 2019 | 9.802 | 9.901 | 9.745 | 9.868 | 2,194,725 | +0.11(+1.18%) |
Nov 04, 2019 | 9.679 | 9.769 | 9.638 | 9.753 | 3,267,811 | +0.13(+1.36%) |