Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.916 | 10.01 | 9.879 | 9.946 | 3,365,211 | +0.24(+2.52%) |
Jan 30, 2019 | 9.612 | 9.746 | 9.501 | 9.701 | 2,391,133 | +0.23(+2.43%) |
Jan 29, 2019 | 9.627 | 9.634 | 9.389 | 9.471 | 3,183,357 | +0.00(+0.00%) |
Jan 28, 2019 | 9.360 | 9.597 | 9.352 | 9.471 | 2,075,004 | +0.06(+0.63%) |
Jan 25, 2019 | 9.412 | 9.501 | 9.404 | 9.412 | 1,277,868 | +0.03(+0.32%) |
Jan 24, 2019 | 9.211 | 9.397 | 9.208 | 9.382 | 2,103,388 | +0.10(+1.12%) |
Jan 23, 2019 | 9.122 | 9.289 | 9.096 | 9.278 | 1,600,577 | +0.24(+2.71%) |
Jan 22, 2019 | 9.145 | 9.174 | 8.952 | 9.033 | 5,029,668 | -0.21(-2.25%) |
Jan 18, 2019 | 9.263 | 9.319 | 9.174 | 9.241 | 1,059,075 | +0.01(+0.16%) |
Jan 17, 2019 | 9.204 | 9.263 | 9.100 | 9.226 | 2,096,981 | -0.07(-0.80%) |
Jan 16, 2019 | 9.449 | 9.560 | 9.286 | 9.300 | 1,671,790 | -0.24(-2.49%) |
Jan 15, 2019 | 9.575 | 9.657 | 9.449 | 9.538 | 2,694,935 | -0.12(-1.23%) |
Jan 14, 2019 | 9.575 | 9.768 | 9.538 | 9.657 | 2,647,656 | +0.08(+0.85%) |
Jan 11, 2019 | 9.634 | 9.679 | 9.516 | 9.575 | 2,615,555 | -0.11(-1.15%) |
Jan 10, 2019 | 9.568 | 9.753 | 9.479 | 9.686 | 2,425,963 | -0.10(-0.99%) |
Jan 09, 2019 | 9.657 | 9.839 | 9.649 | 9.783 | 3,076,521 | +0.21(+2.17%) |
Jan 08, 2019 | 9.471 | 9.612 | 9.430 | 9.575 | 2,596,138 | +0.07(+0.78%) |
Jan 07, 2019 | 9.560 | 9.568 | 9.434 | 9.501 | 1,999,027 | +0.03(+0.31%) |
Jan 04, 2019 | 9.315 | 9.501 | 9.241 | 9.471 | 1,524,550 | +0.14(+1.51%) |
Jan 03, 2019 | 9.293 | 9.397 | 9.241 | 9.330 | 1,567,001 | +0.04(+0.40%) |
Jan 02, 2019 | 9.011 | 9.300 | 8.981 | 9.293 | 1,632,867 | +0.44(+4.95%) |
Dec 31, 2018 | 8.833 | 8.881 | 8.796 | 8.855 | 1,166,046 | +0.05(+0.59%) |
Dec 28, 2018 | 8.892 | 8.985 | 8.803 | 8.803 | 1,794,001 | -0.01(-0.17%) |
Dec 27, 2018 | 8.833 | 8.862 | 8.669 | 8.818 | 2,275,133 | -0.15(-1.66%) |
Dec 26, 2018 | 8.699 | 8.974 | 8.684 | 8.966 | 1,803,015 | +0.32(+3.69%) |
Dec 24, 2018 | 8.848 | 8.848 | 8.640 | 8.647 | 1,213,065 | -0.24(-2.75%) |
Dec 21, 2018 | 8.981 | 9.093 | 8.814 | 8.892 | 1,934,788 | -0.06(-0.66%) |
Dec 20, 2018 | 8.981 | 9.041 | 8.848 | 8.952 | 2,024,895 | +0.18(+2.03%) |
Dec 19, 2018 | 9.219 | 9.263 | 8.707 | 8.773 | 2,773,278 | -0.44(-4.75%) |
Dec 18, 2018 | 8.981 | 9.237 | 8.966 | 9.211 | 1,955,785 | +0.38(+4.31%) |
Dec 17, 2018 | 9.006 | 9.042 | 8.783 | 8.831 | 1,928,902 | -0.17(-1.87%) |
Dec 14, 2018 | 9.006 | 9.082 | 8.933 | 8.999 | 1,266,217 | +0.09(+1.07%) |
Dec 13, 2018 | 8.787 | 8.962 | 8.736 | 8.904 | 2,341,995 | +0.09(+0.99%) |
Dec 12, 2018 | 8.969 | 9.020 | 8.816 | 8.816 | 2,010,253 | +0.08(+0.92%) |
Dec 11, 2018 | 8.802 | 8.831 | 8.597 | 8.736 | 1,528,267 | +0.09(+1.10%) |
Dec 10, 2018 | 8.743 | 8.772 | 8.539 | 8.641 | 1,402,861 | -0.08(-0.92%) |
Dec 07, 2018 | 8.772 | 8.955 | 8.677 | 8.721 | 1,827,595 | -0.04(-0.42%) |
Dec 06, 2018 | 8.612 | 8.765 | 8.480 | 8.758 | 2,650,180 | +0.11(+1.27%) |
Dec 04, 2018 | 8.860 | 8.882 | 8.590 | 8.648 | 1,706,194 | -0.12(-1.33%) |
Dec 03, 2018 | 8.831 | 8.853 | 8.707 | 8.765 | 1,663,229 | +0.12(+1.35%) |
Nov 30, 2018 | 8.780 | 8.802 | 8.648 | 8.648 | 1,163,999 | -0.15(-1.74%) |
Nov 29, 2018 | 8.787 | 8.823 | 8.707 | 8.802 | 1,497,489 | -0.01(-0.08%) |
Nov 28, 2018 | 8.875 | 8.904 | 8.634 | 8.809 | 1,781,912 | +0.04(+0.50%) |
Nov 27, 2018 | 8.634 | 8.794 | 8.597 | 8.765 | 1,714,719 | +0.31(+3.71%) |
Nov 26, 2018 | 8.583 | 8.648 | 8.407 | 8.451 | 1,420,435 | -0.18(-2.03%) |
Nov 23, 2018 | 8.743 | 8.750 | 8.604 | 8.626 | 426,274 | -0.15(-1.66%) |
Nov 21, 2018 | 8.772 | 8.772 | 8.772 | 0 | +0.26(+3.09%) | |
Nov 20, 2018 | 8.568 | 8.674 | 8.495 | 8.510 | 1,169,130 | -0.17(-1.93%) |
Nov 19, 2018 | 8.823 | 8.896 | 8.590 | 8.677 | 1,823,310 | -0.20(-2.30%) |
Nov 16, 2018 | 8.758 | 8.944 | 8.736 | 8.882 | 1,264,436 | +0.18(+2.10%) |
Nov 15, 2018 | 8.546 | 8.721 | 8.546 | 8.699 | 1,118,071 | +0.13(+1.53%) |
Nov 14, 2018 | 8.612 | 8.663 | 8.477 | 8.568 | 1,333,356 | +0.12(+1.38%) |
Nov 13, 2018 | 8.407 | 8.510 | 8.364 | 8.451 | 1,984,570 | +0.00(+0.00%) |
Nov 12, 2018 | 8.400 | 8.546 | 8.393 | 8.451 | 1,450,256 | -0.02(-0.26%) |
Nov 09, 2018 | 8.524 | 8.564 | 8.298 | 8.473 | 2,734,131 | -0.01(-0.17%) |
Nov 08, 2018 | 8.568 | 8.681 | 8.444 | 8.488 | 1,840,556 | -0.07(-0.85%) |
Nov 07, 2018 | 8.641 | 8.648 | 8.499 | 8.561 | 1,315,580 | -0.07(-0.85%) |
Nov 06, 2018 | 8.692 | 8.707 | 8.561 | 8.634 | 2,235,580 | -0.17(-1.91%) |
Nov 05, 2018 | 8.823 | 8.882 | 8.707 | 8.802 | 2,061,771 | -0.06(-0.66%) |
Nov 02, 2018 | 8.904 | 8.933 | 8.692 | 8.860 | 2,808,807 | +0.00(+0.00%) |