Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.918 | 10.01 | 9.881 | 9.948 | 3,364,704 | +0.24(+2.52%) |
Jan 30, 2019 | 9.614 | 9.747 | 9.502 | 9.703 | 2,390,772 | +0.23(+2.43%) |
Jan 29, 2019 | 9.628 | 9.636 | 9.391 | 9.473 | 3,182,878 | +0.00(+0.00%) |
Jan 28, 2019 | 9.361 | 9.599 | 9.354 | 9.473 | 2,074,691 | +0.06(+0.63%) |
Jan 25, 2019 | 9.413 | 9.502 | 9.406 | 9.413 | 1,277,676 | +0.03(+0.32%) |
Jan 24, 2019 | 9.213 | 9.398 | 9.209 | 9.383 | 2,103,071 | +0.10(+1.12%) |
Jan 23, 2019 | 9.124 | 9.291 | 9.098 | 9.280 | 1,600,336 | +0.24(+2.71%) |
Jan 22, 2019 | 9.146 | 9.176 | 8.953 | 9.035 | 5,028,911 | -0.21(-2.25%) |
Jan 18, 2019 | 9.265 | 9.320 | 9.176 | 9.242 | 1,058,915 | +0.01(+0.16%) |
Jan 17, 2019 | 9.205 | 9.265 | 9.101 | 9.228 | 2,096,666 | -0.07(-0.80%) |
Jan 16, 2019 | 9.450 | 9.562 | 9.287 | 9.302 | 1,671,538 | -0.24(-2.49%) |
Jan 15, 2019 | 9.576 | 9.658 | 9.450 | 9.539 | 2,694,529 | -0.12(-1.23%) |
Jan 14, 2019 | 9.576 | 9.770 | 9.539 | 9.658 | 2,647,257 | +0.08(+0.85%) |
Jan 11, 2019 | 9.636 | 9.680 | 9.517 | 9.576 | 2,615,161 | -0.11(-1.15%) |
Jan 10, 2019 | 9.569 | 9.755 | 9.480 | 9.688 | 2,425,598 | -0.10(-0.99%) |
Jan 09, 2019 | 9.658 | 9.840 | 9.651 | 9.784 | 3,076,058 | +0.21(+2.17%) |
Jan 08, 2019 | 9.473 | 9.614 | 9.432 | 9.576 | 2,595,747 | +0.07(+0.78%) |
Jan 07, 2019 | 9.562 | 9.569 | 9.435 | 9.502 | 1,998,726 | +0.03(+0.31%) |
Jan 04, 2019 | 9.317 | 9.502 | 9.242 | 9.473 | 1,524,321 | +0.14(+1.51%) |
Jan 03, 2019 | 9.294 | 9.398 | 9.242 | 9.332 | 1,566,765 | +0.04(+0.40%) |
Jan 02, 2019 | 9.012 | 9.302 | 8.983 | 9.294 | 1,632,621 | +0.44(+4.95%) |
Dec 31, 2018 | 8.834 | 8.882 | 8.797 | 8.856 | 1,165,871 | +0.05(+0.59%) |
Dec 28, 2018 | 8.894 | 8.986 | 8.804 | 8.804 | 1,793,730 | -0.01(-0.17%) |
Dec 27, 2018 | 8.834 | 8.864 | 8.671 | 8.819 | 2,274,790 | -0.15(-1.66%) |
Dec 26, 2018 | 8.700 | 8.975 | 8.686 | 8.968 | 1,802,744 | +0.32(+3.69%) |
Dec 24, 2018 | 8.849 | 8.849 | 8.641 | 8.649 | 1,212,883 | -0.24(-2.75%) |
Dec 21, 2018 | 8.983 | 9.094 | 8.816 | 8.894 | 1,934,497 | -0.06(-0.66%) |
Dec 20, 2018 | 8.983 | 9.042 | 8.849 | 8.953 | 2,024,590 | +0.18(+2.03%) |
Dec 19, 2018 | 9.220 | 9.265 | 8.708 | 8.775 | 2,772,860 | -0.44(-4.75%) |
Dec 18, 2018 | 8.983 | 9.239 | 8.968 | 9.213 | 1,955,491 | +0.38(+4.31%) |
Dec 17, 2018 | 9.007 | 9.044 | 8.785 | 8.832 | 1,928,611 | -0.17(-1.87%) |
Dec 14, 2018 | 9.007 | 9.084 | 8.934 | 9.000 | 1,266,026 | +0.09(+1.07%) |
Dec 13, 2018 | 8.788 | 8.963 | 8.737 | 8.905 | 2,341,642 | +0.09(+0.99%) |
Dec 12, 2018 | 8.971 | 9.022 | 8.817 | 8.817 | 2,009,950 | +0.08(+0.92%) |
Dec 11, 2018 | 8.803 | 8.832 | 8.598 | 8.737 | 1,528,036 | +0.09(+1.10%) |
Dec 10, 2018 | 8.744 | 8.774 | 8.540 | 8.642 | 1,402,649 | -0.08(-0.92%) |
Dec 07, 2018 | 8.774 | 8.956 | 8.679 | 8.723 | 1,827,319 | -0.04(-0.42%) |
Dec 06, 2018 | 8.613 | 8.766 | 8.482 | 8.759 | 2,649,780 | +0.11(+1.27%) |
Dec 04, 2018 | 8.861 | 8.883 | 8.591 | 8.650 | 1,705,936 | -0.12(-1.33%) |
Dec 03, 2018 | 8.832 | 8.854 | 8.708 | 8.766 | 1,662,978 | +0.12(+1.35%) |
Nov 30, 2018 | 8.781 | 8.803 | 8.650 | 8.650 | 1,163,823 | -0.15(-1.74%) |
Nov 29, 2018 | 8.788 | 8.825 | 8.708 | 8.803 | 1,497,263 | -0.01(-0.08%) |
Nov 28, 2018 | 8.876 | 8.905 | 8.635 | 8.810 | 1,781,643 | +0.04(+0.50%) |
Nov 27, 2018 | 8.635 | 8.796 | 8.598 | 8.766 | 1,714,461 | +0.31(+3.71%) |
Nov 26, 2018 | 8.584 | 8.650 | 8.409 | 8.452 | 1,420,221 | -0.18(-2.03%) |
Nov 23, 2018 | 8.744 | 8.752 | 8.606 | 8.628 | 426,210 | -0.15(-1.66%) |
Nov 21, 2018 | 8.774 | 8.774 | 8.774 | 0 | +0.26(+3.09%) | |
Nov 20, 2018 | 8.569 | 8.675 | 8.496 | 8.511 | 1,168,954 | -0.17(-1.93%) |
Nov 19, 2018 | 8.825 | 8.898 | 8.591 | 8.679 | 1,823,035 | -0.20(-2.30%) |
Nov 16, 2018 | 8.759 | 8.945 | 8.737 | 8.883 | 1,264,245 | +0.18(+2.10%) |
Nov 15, 2018 | 8.547 | 8.723 | 8.547 | 8.701 | 1,117,902 | +0.13(+1.53%) |
Nov 14, 2018 | 8.613 | 8.664 | 8.478 | 8.569 | 1,333,155 | +0.12(+1.38%) |
Nov 13, 2018 | 8.409 | 8.511 | 8.365 | 8.452 | 1,984,270 | +0.00(+0.00%) |
Nov 12, 2018 | 8.401 | 8.547 | 8.394 | 8.452 | 1,450,038 | -0.02(-0.26%) |
Nov 09, 2018 | 8.525 | 8.566 | 8.299 | 8.474 | 2,733,718 | -0.01(-0.17%) |
Nov 08, 2018 | 8.569 | 8.682 | 8.445 | 8.489 | 1,840,278 | -0.07(-0.85%) |
Nov 07, 2018 | 8.642 | 8.650 | 8.500 | 8.562 | 1,315,382 | -0.07(-0.85%) |
Nov 06, 2018 | 8.693 | 8.708 | 8.562 | 8.635 | 2,235,243 | -0.17(-1.91%) |
Nov 05, 2018 | 8.825 | 8.883 | 8.708 | 8.803 | 2,061,460 | -0.06(-0.66%) |
Nov 02, 2018 | 8.905 | 8.934 | 8.693 | 8.861 | 2,808,384 | +0.00(+0.00%) |