Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.13 | 10.36 | 10.13 | 10.20 | 1,480,500 | +0.07(+0.70%) |
Jun 27, 2019 | 9.909 | 10.14 | 9.868 | 10.13 | 583,692 | +0.27(+2.69%) |
Jun 26, 2019 | 9.885 | 10.07 | 9.820 | 9.868 | 623,832 | -0.03(-0.30%) |
Jun 25, 2019 | 9.944 | 9.986 | 9.767 | 9.897 | 872,504 | -0.05(-0.53%) |
Jun 24, 2019 | 10.30 | 10.30 | 9.944 | 9.950 | 715,015 | -0.36(-3.49%) |
Jun 21, 2019 | 10.14 | 10.35 | 10.07 | 10.31 | 1,130,351 | +0.12(+1.22%) |
Jun 20, 2019 | 10.26 | 10.29 | 10.12 | 10.19 | 496,580 | +0.01(+0.06%) |
Jun 19, 2019 | 10.12 | 10.20 | 9.974 | 10.18 | 570,590 | +0.06(+0.58%) |
Jun 18, 2019 | 9.885 | 10.22 | 9.885 | 10.12 | 814,609 | +0.28(+2.81%) |
Jun 17, 2019 | 9.785 | 9.897 | 9.726 | 9.844 | 580,881 | +0.05(+0.54%) |
Jun 14, 2019 | 9.791 | 9.909 | 9.703 | 9.791 | 501,134 | -0.01(-0.12%) |
Jun 13, 2019 | 9.555 | 9.865 | 9.555 | 9.803 | 575,172 | +0.28(+2.97%) |
Jun 12, 2019 | 9.520 | 9.632 | 9.420 | 9.520 | 515,340 | -0.05(-0.49%) |
Jun 11, 2019 | 9.514 | 9.803 | 9.496 | 9.567 | 975,306 | +0.14(+1.44%) |
Jun 10, 2019 | 9.207 | 9.484 | 9.207 | 9.431 | 828,432 | +0.30(+3.29%) |
Jun 07, 2019 | 9.202 | 9.355 | 9.125 | 9.131 | 1,309,836 | -0.09(-0.96%) |
Jun 06, 2019 | 9.202 | 9.255 | 8.883 | 9.219 | 1,465,374 | -0.02(-0.26%) |
Jun 05, 2019 | 9.431 | 9.482 | 9.178 | 9.243 | 876,672 | -0.13(-1.38%) |
Jun 04, 2019 | 9.072 | 9.426 | 9.072 | 9.372 | 1,109,074 | +0.41(+4.54%) |
Jun 03, 2019 | 8.913 | 9.036 | 8.759 | 8.966 | 1,196,049 | +0.09(+1.06%) |
May 31, 2019 | 8.854 | 8.936 | 8.730 | 8.871 | 995,482 | -0.13(-1.44%) |
May 30, 2019 | 9.272 | 9.396 | 8.948 | 9.001 | 803,655 | -0.24(-2.55%) |
May 29, 2019 | 9.290 | 9.372 | 9.025 | 9.237 | 1,646,897 | -0.21(-2.18%) |
May 28, 2019 | 9.172 | 9.585 | 9.172 | 9.443 | 1,761,820 | +0.23(+2.50%) |
May 24, 2019 | 9.431 | 9.573 | 9.042 | 9.213 | 2,980,679 | -0.56(-5.73%) |
May 23, 2019 | 10.01 | 10.14 | 9.697 | 9.773 | 1,424,372 | -0.32(-3.15%) |
May 22, 2019 | 10.57 | 10.61 | 10.08 | 10.09 | 1,100,052 | -0.62(-5.83%) |
May 21, 2019 | 10.61 | 10.80 | 10.49 | 10.72 | 603,664 | +0.08(+0.78%) |
May 20, 2019 | 10.69 | 10.73 | 10.49 | 10.63 | 635,904 | -0.14(-1.26%) |
May 17, 2019 | 10.89 | 11.06 | 10.76 | 10.77 | 606,823 | -0.22(-2.04%) |
May 16, 2019 | 10.98 | 11.26 | 10.98 | 10.99 | 1,266,822 | +0.06(+0.59%) |
May 15, 2019 | 10.69 | 10.95 | 10.59 | 10.93 | 871,839 | +0.15(+1.42%) |
May 14, 2019 | 10.61 | 10.82 | 10.53 | 10.78 | 919,757 | +0.20(+1.90%) |
May 13, 2019 | 10.83 | 10.83 | 10.44 | 10.57 | 747,010 | -0.45(-4.12%) |
May 10, 2019 | 11.05 | 11.17 | 10.86 | 11.03 | 838,220 | -0.04(-0.37%) |
May 09, 2019 | 11.03 | 11.22 | 10.84 | 11.07 | 963,572 | -0.07(-0.63%) |
May 08, 2019 | 11.14 | 11.18 | 10.83 | 11.14 | 1,166,254 | -0.02(-0.21%) |
May 07, 2019 | 11.12 | 11.39 | 11.08 | 11.16 | 1,099,648 | +0.00(+0.00%) |
May 06, 2019 | 11.01 | 11.24 | 10.96 | 11.16 | 685,714 | -0.02(-0.16%) |
May 03, 2019 | 11.03 | 11.21 | 11.00 | 11.18 | 665,351 | +0.24(+2.21%) |
May 02, 2019 | 10.77 | 10.98 | 10.72 | 10.94 | 645,574 | +0.18(+1.64%) |
May 01, 2019 | 10.90 | 10.98 | 10.68 | 10.76 | 1,050,339 | -0.13(-1.19%) |
Apr 30, 2019 | 10.96 | 10.99 | 10.79 | 10.89 | 581,015 | -0.09(-0.86%) |
Apr 29, 2019 | 10.55 | 11.02 | 10.53 | 10.99 | 1,150,238 | +0.50(+4.78%) |
Apr 26, 2019 | 10.57 | 10.67 | 10.33 | 10.49 | 705,387 | -0.11(-1.00%) |
Apr 25, 2019 | 10.80 | 10.83 | 10.52 | 10.59 | 701,521 | -0.19(-1.80%) |
Apr 24, 2019 | 10.49 | 10.88 | 10.44 | 10.79 | 668,089 | +0.31(+2.98%) |
Apr 23, 2019 | 10.48 | 10.55 | 10.29 | 10.47 | 883,146 | -0.01(-0.11%) |
Apr 22, 2019 | 11.25 | 11.25 | 10.49 | 10.49 | 1,601,359 | -0.76(-6.76%) |
Apr 18, 2019 | 11.03 | 11.34 | 10.93 | 11.25 | 870,962 | +0.21(+1.87%) |
Apr 17, 2019 | 10.86 | 11.08 | 10.86 | 11.04 | 629,233 | +0.23(+2.13%) |
Apr 16, 2019 | 10.82 | 10.88 | 10.74 | 10.81 | 792,935 | +0.05(+0.44%) |
Apr 15, 2019 | 10.88 | 10.96 | 10.68 | 10.76 | 705,705 | -0.09(-0.87%) |
Apr 12, 2019 | 10.78 | 10.96 | 10.72 | 10.86 | 1,046,545 | +0.16(+1.49%) |
Apr 11, 2019 | 10.88 | 11.00 | 10.57 | 10.70 | 1,067,749 | -0.17(-1.57%) |
Apr 10, 2019 | 10.61 | 10.88 | 10.61 | 10.87 | 1,039,509 | +0.26(+2.41%) |
Apr 09, 2019 | 10.89 | 10.94 | 10.57 | 10.61 | 1,156,451 | -0.30(-2.72%) |
Apr 08, 2019 | 10.97 | 11.13 | 10.84 | 10.91 | 727,293 | -0.06(-0.53%) |
Apr 05, 2019 | 11.13 | 11.22 | 10.90 | 10.97 | 1,031,331 | -0.16(-1.41%) |
Apr 04, 2019 | 10.82 | 11.13 | 10.80 | 11.13 | 919,936 | +0.34(+3.13%) |
Apr 03, 2019 | 10.90 | 10.97 | 10.75 | 10.79 | 436,350 | -0.04(-0.38%) |
Apr 02, 2019 | 11.09 | 11.10 | 10.81 | 10.83 | 701,293 | -0.30(-2.67%) |