Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.491 | 9.491 | 9.376 | 9.430 | 1,272,972 | -0.04(-0.40%) |
Jun 27, 2019 | 9.415 | 9.597 | 9.308 | 9.468 | 1,505,501 | +0.06(+0.65%) |
Jun 26, 2019 | 9.399 | 9.445 | 9.331 | 9.407 | 733,839 | +0.02(+0.24%) |
Jun 25, 2019 | 9.430 | 9.430 | 9.334 | 9.384 | 933,239 | -0.02(-0.24%) |
Jun 24, 2019 | 9.338 | 9.430 | 9.338 | 9.407 | 919,421 | +0.11(+1.23%) |
Jun 21, 2019 | 9.369 | 9.392 | 9.254 | 9.293 | 1,872,334 | -0.11(-1.14%) |
Jun 20, 2019 | 9.445 | 9.453 | 9.361 | 9.399 | 967,985 | +0.00(+0.00%) |
Jun 19, 2019 | 9.331 | 9.407 | 9.274 | 9.399 | 715,408 | +0.10(+1.07%) |
Jun 18, 2019 | 9.293 | 9.338 | 9.262 | 9.300 | 1,775,632 | +0.06(+0.66%) |
Jun 17, 2019 | 9.239 | 9.293 | 9.155 | 9.239 | 799,073 | +0.12(+1.34%) |
Jun 14, 2019 | 9.247 | 9.247 | 9.110 | 9.117 | 742,086 | -0.13(-1.40%) |
Jun 13, 2019 | 9.193 | 9.266 | 9.148 | 9.247 | 1,326,154 | +0.06(+0.66%) |
Jun 12, 2019 | 9.132 | 9.209 | 9.071 | 9.186 | 1,401,231 | +0.08(+0.92%) |
Jun 11, 2019 | 9.178 | 9.209 | 9.071 | 9.102 | 905,972 | -0.03(-0.33%) |
Jun 10, 2019 | 9.262 | 9.331 | 9.125 | 9.132 | 1,123,613 | -0.11(-1.24%) |
Jun 07, 2019 | 9.247 | 9.331 | 9.190 | 9.247 | 877,989 | +0.03(+0.33%) |
Jun 06, 2019 | 9.270 | 9.361 | 9.148 | 9.216 | 1,956,413 | -0.02(-0.17%) |
Jun 05, 2019 | 9.361 | 9.415 | 9.186 | 9.232 | 1,516,307 | -0.09(-0.98%) |
Jun 04, 2019 | 9.453 | 9.483 | 9.293 | 9.323 | 1,642,723 | +0.04(+0.41%) |
Jun 03, 2019 | 9.155 | 9.300 | 9.110 | 9.285 | 1,631,659 | +0.11(+1.16%) |
May 31, 2019 | 9.056 | 9.201 | 8.952 | 9.178 | 2,248,559 | -0.04(-0.41%) |
May 30, 2019 | 9.087 | 9.281 | 9.087 | 9.216 | 1,831,213 | +0.18(+1.94%) |
May 29, 2019 | 8.889 | 9.064 | 8.843 | 9.041 | 1,950,081 | +0.14(+1.54%) |
May 28, 2019 | 8.934 | 8.988 | 8.797 | 8.904 | 3,086,915 | +0.03(+0.34%) |
May 24, 2019 | 8.957 | 8.957 | 8.828 | 8.873 | 1,036,979 | +0.05(+0.52%) |
May 23, 2019 | 8.828 | 8.995 | 8.736 | 8.828 | 1,037,000 | -0.06(-0.69%) |
May 22, 2019 | 9.026 | 9.049 | 8.889 | 8.889 | 738,166 | -0.08(-0.85%) |
May 21, 2019 | 8.957 | 9.007 | 8.889 | 8.965 | 899,598 | +0.04(+0.43%) |
May 20, 2019 | 9.026 | 9.026 | 8.873 | 8.927 | 846,887 | -0.15(-1.68%) |
May 17, 2019 | 9.163 | 9.178 | 9.071 | 9.079 | 597,132 | -0.11(-1.24%) |
May 16, 2019 | 9.125 | 9.224 | 9.094 | 9.193 | 589,677 | +0.07(+0.75%) |
May 15, 2019 | 9.193 | 9.193 | 9.011 | 9.125 | 1,187,687 | -0.10(-1.07%) |
May 14, 2019 | 9.239 | 9.247 | 9.178 | 9.224 | 673,498 | +0.00(+0.00%) |
May 13, 2019 | 9.323 | 9.323 | 8.991 | 9.224 | 1,778,444 | -0.17(-1.79%) |
May 10, 2019 | 9.277 | 9.399 | 9.216 | 9.392 | 865,789 | +0.11(+1.23%) |
May 09, 2019 | 9.392 | 9.392 | 9.209 | 9.277 | 1,067,531 | -0.19(-2.01%) |
May 08, 2019 | 9.331 | 9.544 | 9.331 | 9.468 | 1,267,966 | +0.22(+2.39%) |
May 07, 2019 | 9.277 | 9.300 | 9.155 | 9.247 | 571,312 | +0.04(+0.41%) |
May 06, 2019 | 9.178 | 9.247 | 9.087 | 9.209 | 440,981 | +0.00(+0.00%) |
May 03, 2019 | 9.186 | 9.277 | 9.117 | 9.209 | 915,900 | +0.05(+0.58%) |
May 02, 2019 | 9.178 | 9.300 | 9.148 | 9.155 | 744,824 | -0.02(-0.17%) |
May 01, 2019 | 9.171 | 9.232 | 9.140 | 9.171 | 623,729 | +0.00(+0.00%) |
Apr 30, 2019 | 9.247 | 9.300 | 9.171 | 9.171 | 892,227 | -0.05(-0.50%) |
Apr 29, 2019 | 9.148 | 9.293 | 9.148 | 9.216 | 821,421 | +0.06(+0.67%) |
Apr 26, 2019 | 9.209 | 9.296 | 9.132 | 9.155 | 1,385,525 | -0.03(-0.33%) |
Apr 25, 2019 | 9.323 | 9.380 | 9.117 | 9.186 | 1,080,213 | -0.14(-1.47%) |
Apr 24, 2019 | 9.498 | 9.590 | 9.270 | 9.323 | 1,106,066 | -0.26(-2.70%) |
Apr 23, 2019 | 9.506 | 9.658 | 9.430 | 9.582 | 965,751 | +0.08(+0.80%) |
Apr 22, 2019 | 9.468 | 9.552 | 9.418 | 9.506 | 1,671,355 | +0.04(+0.40%) |
Apr 18, 2019 | 9.453 | 9.510 | 9.361 | 9.468 | 1,166,191 | +0.09(+0.98%) |
Apr 17, 2019 | 9.453 | 9.506 | 9.369 | 9.376 | 827,283 | -0.02(-0.24%) |
Apr 16, 2019 | 9.476 | 9.514 | 9.392 | 9.399 | 639,528 | -0.06(-0.64%) |
Apr 15, 2019 | 9.658 | 9.681 | 9.422 | 9.460 | 1,720,051 | -0.19(-1.97%) |
Apr 12, 2019 | 9.605 | 9.689 | 9.575 | 9.651 | 690,532 | +0.08(+0.80%) |
Apr 11, 2019 | 9.628 | 9.658 | 9.498 | 9.575 | 727,159 | -0.08(-0.79%) |
Apr 10, 2019 | 9.597 | 9.712 | 9.590 | 9.651 | 574,022 | +0.08(+0.80%) |
Apr 09, 2019 | 9.605 | 9.605 | 9.487 | 9.575 | 683,510 | -0.04(-0.40%) |
Apr 08, 2019 | 9.681 | 9.742 | 9.586 | 9.613 | 691,263 | -0.08(-0.79%) |
Apr 05, 2019 | 9.674 | 9.704 | 9.620 | 9.689 | 986,343 | +0.08(+0.87%) |
Apr 04, 2019 | 9.544 | 9.651 | 9.498 | 9.605 | 1,606,904 | +0.07(+0.72%) |
Apr 03, 2019 | 9.476 | 9.582 | 9.361 | 9.537 | 2,083,430 | +0.12(+1.30%) |
Apr 02, 2019 | 9.430 | 9.601 | 9.376 | 9.415 | 2,833,607 | -0.04(-0.40%) |