Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.788 | 9.098 | 8.760 | 8.970 | 1,700,406 | +0.19(+2.19%) |
Jun 27, 2019 | 8.596 | 8.779 | 8.596 | 8.779 | 814,049 | +0.20(+2.34%) |
Jun 26, 2019 | 8.304 | 8.623 | 8.112 | 8.578 | 1,819,281 | -0.40(-4.48%) |
Jun 25, 2019 | 9.098 | 9.098 | 8.961 | 8.980 | 677,457 | -0.09(-1.01%) |
Jun 24, 2019 | 9.171 | 9.213 | 9.071 | 9.071 | 844,858 | -0.10(-1.10%) |
Jun 21, 2019 | 9.290 | 9.299 | 9.117 | 9.171 | 1,575,938 | -0.18(-1.95%) |
Jun 20, 2019 | 9.372 | 9.377 | 9.263 | 9.354 | 643,601 | +0.11(+1.19%) |
Jun 19, 2019 | 9.171 | 9.254 | 9.144 | 9.244 | 556,546 | +0.06(+0.70%) |
Jun 18, 2019 | 9.153 | 9.318 | 9.089 | 9.181 | 1,020,772 | +0.08(+0.90%) |
Jun 17, 2019 | 8.870 | 9.126 | 8.852 | 9.098 | 960,520 | +0.21(+2.36%) |
Jun 14, 2019 | 8.879 | 8.916 | 8.792 | 8.888 | 497,543 | -0.04(-0.41%) |
Jun 13, 2019 | 8.833 | 8.966 | 8.742 | 8.925 | 695,693 | +0.16(+1.77%) |
Jun 12, 2019 | 8.724 | 8.797 | 8.687 | 8.769 | 403,882 | -0.03(-0.31%) |
Jun 11, 2019 | 8.879 | 8.897 | 8.765 | 8.797 | 896,156 | -0.01(-0.10%) |
Jun 10, 2019 | 8.861 | 8.906 | 8.779 | 8.806 | 594,738 | +0.00(+0.00%) |
Jun 07, 2019 | 8.742 | 8.843 | 8.678 | 8.806 | 568,590 | +0.11(+1.26%) |
Jun 06, 2019 | 8.733 | 8.760 | 8.541 | 8.696 | 729,227 | -0.05(-0.52%) |
Jun 05, 2019 | 8.833 | 8.833 | 8.678 | 8.742 | 527,538 | -0.09(-1.03%) |
Jun 04, 2019 | 8.550 | 8.838 | 8.514 | 8.833 | 1,035,657 | +0.37(+4.32%) |
Jun 03, 2019 | 8.422 | 8.559 | 8.413 | 8.468 | 1,129,697 | +0.03(+0.32%) |
May 31, 2019 | 8.322 | 8.441 | 8.276 | 8.441 | 934,988 | -0.03(-0.32%) |
May 30, 2019 | 8.523 | 8.578 | 8.441 | 8.468 | 885,702 | -0.05(-0.64%) |
May 29, 2019 | 8.450 | 8.550 | 8.404 | 8.523 | 1,264,209 | +0.06(+0.76%) |
May 28, 2019 | 8.532 | 8.532 | 8.395 | 8.459 | 797,239 | -0.04(-0.43%) |
May 24, 2019 | 8.477 | 8.614 | 8.413 | 8.495 | 523,597 | +0.06(+0.76%) |
May 23, 2019 | 8.413 | 8.450 | 8.313 | 8.431 | 1,170,669 | -0.07(-0.86%) |
May 22, 2019 | 8.596 | 8.605 | 8.450 | 8.505 | 1,268,785 | -0.13(-1.48%) |
May 21, 2019 | 8.514 | 8.642 | 8.486 | 8.632 | 806,383 | +0.16(+1.94%) |
May 20, 2019 | 8.450 | 8.509 | 8.377 | 8.468 | 1,271,776 | -0.07(-0.86%) |
May 17, 2019 | 8.422 | 8.587 | 8.404 | 8.541 | 1,550,212 | +0.06(+0.75%) |
May 16, 2019 | 8.541 | 8.623 | 8.450 | 8.477 | 1,400,033 | -0.03(-0.32%) |
May 15, 2019 | 8.450 | 8.623 | 8.404 | 8.505 | 5,717,843 | -0.05(-0.53%) |
May 14, 2019 | 8.395 | 8.651 | 8.358 | 8.550 | 4,282,726 | +0.16(+1.85%) |
May 13, 2019 | 8.368 | 8.559 | 8.331 | 8.395 | 3,053,463 | -0.04(-0.43%) |
May 10, 2019 | 8.431 | 8.559 | 8.340 | 8.431 | 3,447,228 | +0.07(+0.87%) |
May 09, 2019 | 8.212 | 8.422 | 8.094 | 8.358 | 1,662,583 | +0.07(+0.88%) |
May 08, 2019 | 8.540 | 8.631 | 8.258 | 8.285 | 2,497,906 | -0.34(-3.90%) |
May 07, 2019 | 8.912 | 9.076 | 8.367 | 8.621 | 4,044,198 | -1.11(-11.39%) |
May 06, 2019 | 9.666 | 9.821 | 9.666 | 9.730 | 927,163 | -0.15(-1.56%) |
May 03, 2019 | 9.812 | 9.975 | 9.766 | 9.884 | 668,259 | +0.16(+1.68%) |
May 02, 2019 | 9.675 | 9.730 | 9.575 | 9.721 | 725,976 | +0.00(+0.00%) |
May 01, 2019 | 9.784 | 9.884 | 9.703 | 9.721 | 781,281 | -0.03(-0.28%) |
Apr 30, 2019 | 9.848 | 9.862 | 9.707 | 9.748 | 951,353 | -0.05(-0.56%) |
Apr 29, 2019 | 9.802 | 9.839 | 9.762 | 9.802 | 661,875 | +0.04(+0.37%) |
Apr 26, 2019 | 9.739 | 9.848 | 9.684 | 9.766 | 479,922 | +0.02(+0.19%) |
Apr 25, 2019 | 9.748 | 9.807 | 9.584 | 9.748 | 799,642 | -0.11(-1.11%) |
Apr 24, 2019 | 9.784 | 9.957 | 9.784 | 9.857 | 629,053 | +0.07(+0.74%) |
Apr 23, 2019 | 9.875 | 9.939 | 9.739 | 9.784 | 856,804 | -0.09(-0.92%) |
Apr 22, 2019 | 9.948 | 9.948 | 9.775 | 9.875 | 730,577 | -0.11(-1.09%) |
Apr 18, 2019 | 10.00 | 10.18 | 9.948 | 9.984 | 1,261,558 | -0.03(-0.27%) |
Apr 17, 2019 | 10.05 | 10.09 | 9.948 | 10.01 | 2,008,804 | -0.02(-0.18%) |
Apr 16, 2019 | 9.839 | 10.11 | 9.834 | 10.03 | 1,244,113 | +0.22(+2.22%) |
Apr 15, 2019 | 9.812 | 9.848 | 9.739 | 9.812 | 722,722 | +0.01(+0.09%) |
Apr 12, 2019 | 9.757 | 9.830 | 9.730 | 9.802 | 624,780 | +0.12(+1.22%) |
Apr 11, 2019 | 9.603 | 9.693 | 9.530 | 9.684 | 626,584 | +0.09(+0.95%) |
Apr 10, 2019 | 9.385 | 9.603 | 9.348 | 9.594 | 429,742 | +0.25(+2.72%) |
Apr 09, 2019 | 9.466 | 9.475 | 9.321 | 9.339 | 1,366,333 | -0.19(-2.00%) |
Apr 08, 2019 | 9.475 | 9.530 | 9.412 | 9.530 | 291,933 | -0.02(-0.19%) |
Apr 05, 2019 | 9.494 | 9.548 | 9.430 | 9.548 | 681,248 | +0.11(+1.15%) |
Apr 04, 2019 | 9.394 | 9.485 | 9.371 | 9.439 | 345,920 | +0.05(+0.48%) |
Apr 03, 2019 | 9.412 | 9.430 | 9.348 | 9.394 | 407,959 | +0.05(+0.58%) |
Apr 02, 2019 | 9.385 | 9.394 | 9.257 | 9.339 | 414,160 | -0.05(-0.48%) |