Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.880 | 9.200 | 8.810 | 9.160 | 2,692,800 | +0.33(+3.74%) |
Jun 27, 2019 | 8.670 | 8.900 | 8.610 | 8.830 | 638,098 | +0.15(+1.73%) |
Jun 26, 2019 | 8.370 | 8.750 | 8.320 | 8.680 | 677,306 | +0.37(+4.45%) |
Jun 25, 2019 | 8.700 | 8.770 | 8.250 | 8.310 | 714,754 | -0.39(-4.48%) |
Jun 24, 2019 | 8.830 | 8.915 | 8.500 | 8.700 | 931,361 | -0.13(-1.47%) |
Jun 21, 2019 | 9.390 | 9.450 | 8.770 | 8.830 | 978,300 | -0.70(-7.35%) |
Jun 20, 2019 | 9.620 | 9.690 | 9.410 | 9.530 | 819,086 | +0.14(+1.49%) |
Jun 19, 2019 | 9.450 | 9.470 | 9.200 | 9.390 | 908,905 | -0.04(-0.42%) |
Jun 18, 2019 | 9.080 | 9.560 | 9.000 | 9.430 | 1,066,028 | +0.43(+4.78%) |
Jun 17, 2019 | 8.750 | 9.020 | 8.619 | 9.000 | 585,759 | +0.25(+2.86%) |
Jun 14, 2019 | 9.150 | 9.160 | 8.650 | 8.750 | 836,200 | -0.39(-4.27%) |
Jun 13, 2019 | 9.160 | 9.220 | 8.930 | 9.140 | 1,038,415 | +0.04(+0.44%) |
Jun 12, 2019 | 9.280 | 9.370 | 9.090 | 9.100 | 537,778 | -0.21(-2.26%) |
Jun 11, 2019 | 9.540 | 9.730 | 9.200 | 9.310 | 1,314,301 | -0.11(-1.17%) |
Jun 10, 2019 | 9.390 | 9.665 | 9.320 | 9.420 | 1,536,806 | +0.14(+1.51%) |
Jun 07, 2019 | 9.200 | 9.480 | 9.020 | 9.280 | 751,100 | +0.07(+0.76%) |
Jun 06, 2019 | 9.060 | 9.250 | 8.755 | 9.210 | 935,519 | +0.16(+1.77%) |
Jun 05, 2019 | 9.460 | 9.490 | 8.960 | 9.050 | 860,481 | -0.41(-4.33%) |
Jun 04, 2019 | 8.920 | 9.719 | 8.920 | 9.460 | 1,791,624 | +0.71(+8.11%) |
Jun 03, 2019 | 8.520 | 8.800 | 8.390 | 8.750 | 1,521,367 | +0.25(+2.94%) |
May 31, 2019 | 8.940 | 9.030 | 8.360 | 8.500 | 1,301,300 | -0.60(-6.59%) |
May 30, 2019 | 9.440 | 9.590 | 9.000 | 9.100 | 744,076 | -0.30(-3.19%) |
May 29, 2019 | 9.460 | 9.560 | 9.230 | 9.400 | 701,215 | -0.12(-1.26%) |
May 28, 2019 | 9.210 | 9.620 | 9.210 | 9.520 | 1,481,202 | +0.31(+3.37%) |
May 24, 2019 | 9.030 | 9.320 | 9.010 | 9.210 | 720,700 | +0.27(+3.02%) |
May 23, 2019 | 9.170 | 9.260 | 8.900 | 8.940 | 1,128,028 | -0.42(-4.49%) |
May 22, 2019 | 9.910 | 10.06 | 9.320 | 9.360 | 785,986 | -0.77(-7.60%) |
May 21, 2019 | 9.700 | 10.17 | 9.566 | 10.13 | 928,365 | +0.59(+6.18%) |
May 20, 2019 | 9.540 | 9.670 | 9.370 | 9.540 | 1,016,591 | -0.12(-1.24%) |
May 17, 2019 | 9.800 | 10.00 | 9.540 | 9.660 | 1,638,500 | -0.30(-3.01%) |
May 16, 2019 | 9.860 | 10.35 | 9.860 | 9.960 | 1,380,236 | -0.22(-2.16%) |
May 15, 2019 | 9.970 | 10.27 | 9.840 | 10.18 | 1,091,819 | +0.04(+0.39%) |
May 14, 2019 | 9.770 | 10.29 | 9.720 | 10.14 | 1,063,160 | +0.42(+4.32%) |
May 13, 2019 | 10.24 | 10.30 | 9.500 | 9.720 | 2,025,252 | -0.84(-7.95%) |
May 10, 2019 | 10.69 | 10.85 | 10.30 | 10.56 | 1,308,800 | -0.29(-2.67%) |
May 09, 2019 | 10.75 | 11.06 | 10.42 | 10.85 | 1,024,482 | -0.08(-0.73%) |
May 08, 2019 | 11.00 | 11.20 | 10.88 | 10.93 | 1,035,177 | -0.07(-0.64%) |
May 07, 2019 | 10.75 | 11.24 | 10.34 | 11.00 | 2,240,058 | -0.01(-0.09%) |
May 06, 2019 | 10.61 | 11.21 | 10.51 | 11.01 | 2,338,110 | +0.07(+0.64%) |
May 03, 2019 | 9.990 | 11.01 | 9.800 | 10.94 | 3,173,700 | +1.41(+14.80%) |
May 02, 2019 | 8.780 | 9.550 | 8.700 | 9.530 | 2,473,207 | +0.58(+6.48%) |
May 01, 2019 | 10.05 | 10.17 | 8.920 | 8.950 | 5,158,906 | -1.14(-11.30%) |
Apr 30, 2019 | 10.01 | 10.61 | 9.060 | 10.09 | 6,812,820 | -2.34(-18.83%) |
Apr 29, 2019 | 12.67 | 13.07 | 12.37 | 12.43 | 2,152,601 | -0.26(-2.05%) |
Apr 26, 2019 | 12.67 | 12.74 | 12.38 | 12.69 | 1,181,500 | -0.02(-0.16%) |
Apr 25, 2019 | 13.00 | 13.07 | 12.62 | 12.71 | 1,040,477 | -0.31(-2.38%) |
Apr 24, 2019 | 13.23 | 13.49 | 12.93 | 13.02 | 1,103,567 | -0.28(-2.11%) |
Apr 23, 2019 | 13.00 | 13.38 | 12.81 | 13.30 | 1,237,161 | +0.32(+2.47%) |
Apr 22, 2019 | 12.70 | 13.00 | 12.61 | 12.98 | 1,330,490 | +0.26(+2.04%) |
Apr 18, 2019 | 12.55 | 12.76 | 12.34 | 12.72 | 1,018,800 | +0.13(+1.03%) |
Apr 17, 2019 | 12.82 | 12.84 | 12.34 | 12.59 | 1,162,663 | -0.17(-1.33%) |
Apr 16, 2019 | 12.75 | 12.88 | 12.44 | 12.76 | 1,456,550 | +0.07(+0.55%) |
Apr 15, 2019 | 12.69 | 12.95 | 12.57 | 12.69 | 1,048,895 | -0.01(-0.08%) |
Apr 12, 2019 | 12.64 | 12.81 | 12.51 | 12.70 | 1,219,000 | +0.17(+1.36%) |
Apr 11, 2019 | 12.58 | 12.68 | 12.33 | 12.53 | 870,066 | -0.05(-0.40%) |
Apr 10, 2019 | 11.94 | 12.60 | 11.87 | 12.58 | 1,778,105 | +0.66(+5.54%) |
Apr 09, 2019 | 11.96 | 12.10 | 11.60 | 11.92 | 1,460,923 | -0.09(-0.75%) |
Apr 08, 2019 | 11.55 | 12.07 | 11.09 | 12.01 | 1,480,717 | +0.35(+3.00%) |
Apr 05, 2019 | 11.96 | 12.21 | 11.52 | 11.66 | 1,742,500 | -0.28(-2.35%) |
Apr 04, 2019 | 11.92 | 11.96 | 11.32 | 11.94 | 1,461,939 | +0.04(+0.34%) |
Apr 03, 2019 | 12.11 | 12.39 | 11.86 | 11.90 | 1,975,599 | -0.12(-1.00%) |
Apr 02, 2019 | 11.62 | 12.04 | 11.60 | 12.02 | 1,585,241 | +0.41(+3.53%) |