Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.528 | 9.626 | 9.477 | 9.626 | 375,924 | +0.12(+1.30%) |
Jun 27, 2019 | 9.369 | 9.508 | 9.333 | 9.503 | 230,557 | +0.17(+1.87%) |
Jun 26, 2019 | 9.395 | 9.503 | 9.277 | 9.328 | 75,406 | -0.06(-0.60%) |
Jun 25, 2019 | 9.508 | 9.508 | 9.348 | 9.384 | 91,541 | -0.06(-0.65%) |
Jun 24, 2019 | 9.451 | 9.528 | 9.390 | 9.446 | 382,907 | -0.01(-0.11%) |
Jun 21, 2019 | 9.097 | 9.554 | 9.081 | 9.456 | 448,306 | +0.30(+3.31%) |
Jun 20, 2019 | 9.194 | 9.194 | 9.020 | 9.153 | 104,408 | -0.01(-0.06%) |
Jun 19, 2019 | 9.271 | 9.323 | 9.148 | 9.158 | 121,134 | -0.10(-1.11%) |
Jun 18, 2019 | 9.282 | 9.354 | 9.189 | 9.261 | 132,721 | +0.00(+0.00%) |
Jun 17, 2019 | 9.277 | 9.333 | 9.220 | 9.261 | 77,043 | -0.03(-0.33%) |
Jun 14, 2019 | 9.312 | 9.396 | 9.220 | 9.292 | 86,587 | +0.04(+0.44%) |
Jun 13, 2019 | 9.266 | 9.472 | 9.189 | 9.251 | 100,660 | +0.01(+0.11%) |
Jun 12, 2019 | 9.199 | 9.302 | 9.174 | 9.241 | 61,426 | -0.02(-0.22%) |
Jun 11, 2019 | 9.333 | 9.333 | 9.212 | 9.261 | 73,443 | -0.02(-0.22%) |
Jun 10, 2019 | 9.359 | 9.379 | 9.256 | 9.282 | 58,826 | +0.02(+0.22%) |
Jun 07, 2019 | 9.271 | 9.302 | 9.223 | 9.261 | 56,816 | -0.02(-0.22%) |
Jun 06, 2019 | 9.318 | 9.318 | 9.163 | 9.282 | 122,200 | -0.02(-0.17%) |
Jun 05, 2019 | 9.307 | 9.369 | 9.246 | 9.297 | 132,754 | -0.04(-0.39%) |
Jun 04, 2019 | 9.472 | 9.472 | 9.256 | 9.333 | 113,228 | +0.10(+1.11%) |
Jun 03, 2019 | 9.215 | 9.359 | 9.153 | 9.230 | 193,100 | +0.01(+0.11%) |
May 31, 2019 | 9.235 | 9.328 | 9.169 | 9.220 | 120,249 | -0.09(-0.94%) |
May 30, 2019 | 9.354 | 9.410 | 9.271 | 9.307 | 132,517 | -0.04(-0.44%) |
May 29, 2019 | 9.369 | 9.410 | 9.287 | 9.348 | 213,829 | -0.05(-0.55%) |
May 28, 2019 | 9.395 | 9.420 | 9.343 | 9.400 | 146,945 | -0.02(-0.22%) |
May 24, 2019 | 9.487 | 9.497 | 9.354 | 9.420 | 59,735 | +0.06(+0.60%) |
May 23, 2019 | 9.374 | 9.395 | 9.138 | 9.364 | 202,065 | -0.06(-0.60%) |
May 22, 2019 | 9.436 | 9.446 | 9.328 | 9.420 | 61,819 | -0.03(-0.27%) |
May 21, 2019 | 9.533 | 9.544 | 9.415 | 9.446 | 163,849 | -0.06(-0.65%) |
May 20, 2019 | 9.477 | 9.580 | 9.472 | 9.508 | 88,482 | +0.00(+0.00%) |
May 17, 2019 | 9.390 | 9.564 | 9.390 | 9.508 | 165,391 | +0.06(+0.65%) |
May 16, 2019 | 9.487 | 9.533 | 9.426 | 9.446 | 202,613 | +0.01(+0.05%) |
May 15, 2019 | 9.533 | 9.549 | 9.420 | 9.441 | 341,997 | -0.11(-1.18%) |
May 14, 2019 | 9.569 | 9.621 | 9.533 | 9.554 | 191,627 | -0.03(-0.32%) |
May 13, 2019 | 9.636 | 9.636 | 9.549 | 9.585 | 210,828 | -0.10(-1.01%) |
May 10, 2019 | 9.672 | 9.713 | 9.616 | 9.683 | 137,955 | +0.00(+0.00%) |
May 09, 2019 | 9.585 | 9.683 | 9.585 | 9.683 | 125,642 | +0.05(+0.53%) |
May 08, 2019 | 9.595 | 9.677 | 9.590 | 9.631 | 190,584 | +0.04(+0.37%) |
May 07, 2019 | 9.611 | 9.662 | 9.585 | 9.595 | 220,104 | -0.05(-0.48%) |
May 06, 2019 | 9.549 | 9.652 | 9.549 | 9.641 | 90,177 | -0.02(-0.16%) |
May 03, 2019 | 9.474 | 9.657 | 9.474 | 9.657 | 157,802 | +0.08(+0.80%) |
May 02, 2019 | 9.569 | 9.611 | 9.513 | 9.580 | 91,451 | +0.01(+0.11%) |
May 01, 2019 | 9.652 | 9.652 | 9.559 | 9.569 | 117,351 | -0.05(-0.53%) |
Apr 30, 2019 | 9.626 | 9.657 | 9.549 | 9.621 | 107,576 | -0.01(-0.11%) |
Apr 29, 2019 | 9.420 | 9.657 | 9.277 | 9.631 | 146,503 | +0.08(+0.81%) |
Apr 26, 2019 | 9.631 | 9.657 | 9.508 | 9.554 | 198,858 | -0.08(-0.80%) |
Apr 25, 2019 | 9.559 | 9.688 | 9.508 | 9.631 | 147,057 | +0.03(+0.32%) |
Apr 24, 2019 | 9.492 | 9.600 | 9.397 | 9.600 | 243,490 | +0.06(+0.65%) |
Apr 23, 2019 | 9.271 | 9.539 | 9.153 | 9.539 | 154,465 | +0.26(+2.77%) |
Apr 22, 2019 | 9.292 | 9.339 | 9.184 | 9.282 | 175,042 | -0.08(-0.88%) |
Apr 18, 2019 | 9.230 | 9.580 | 9.230 | 9.364 | 253,923 | +0.08(+0.89%) |
Apr 17, 2019 | 9.225 | 9.328 | 9.148 | 9.282 | 126,835 | +0.12(+1.29%) |
Apr 16, 2019 | 9.097 | 9.194 | 9.076 | 9.163 | 51,269 | +0.13(+1.42%) |
Apr 15, 2019 | 9.014 | 9.091 | 8.994 | 9.035 | 43,688 | +0.02(+0.17%) |
Apr 12, 2019 | 8.984 | 9.086 | 8.953 | 9.020 | 67,713 | +0.09(+1.04%) |
Apr 11, 2019 | 8.942 | 8.984 | 8.901 | 8.927 | 31,704 | +0.03(+0.29%) |
Apr 10, 2019 | 8.840 | 8.953 | 8.829 | 8.901 | 100,674 | +0.07(+0.76%) |
Apr 09, 2019 | 8.845 | 8.886 | 8.835 | 8.835 | 99,071 | -0.03(-0.35%) |
Apr 08, 2019 | 8.860 | 8.978 | 8.835 | 8.865 | 68,183 | +0.02(+0.23%) |
Apr 05, 2019 | 8.865 | 8.912 | 8.835 | 8.845 | 329,225 | -0.02(-0.23%) |
Apr 04, 2019 | 8.840 | 8.912 | 8.835 | 8.865 | 211,223 | +0.02(+0.23%) |
Apr 03, 2019 | 8.906 | 8.906 | 8.829 | 8.845 | 147,437 | -0.01(-0.12%) |
Apr 02, 2019 | 8.906 | 8.906 | 8.809 | 8.855 | 163,242 | -0.05(-0.52%) |