Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.004 | 8.041 | 7.752 | 7.882 | 2,912,290 | -0.06(-0.71%) |
Jun 27, 2019 | 7.864 | 7.966 | 7.682 | 7.938 | 4,776,903 | +0.04(+0.47%) |
Jun 26, 2019 | 7.948 | 8.013 | 7.859 | 7.901 | 2,791,349 | +0.01(+0.12%) |
Jun 25, 2019 | 8.125 | 8.125 | 7.705 | 7.892 | 3,814,634 | -0.20(-2.42%) |
Jun 24, 2019 | 8.265 | 8.265 | 8.060 | 8.088 | 2,647,550 | -0.24(-2.91%) |
Jun 21, 2019 | 8.415 | 8.433 | 8.191 | 8.331 | 1,599,677 | -0.12(-1.44%) |
Jun 20, 2019 | 8.602 | 8.681 | 8.415 | 8.452 | 2,185,366 | -0.05(-0.55%) |
Jun 19, 2019 | 8.555 | 8.564 | 8.410 | 8.499 | 2,445,443 | -0.06(-0.66%) |
Jun 18, 2019 | 8.499 | 8.620 | 8.489 | 8.555 | 2,805,284 | +0.14(+1.66%) |
Jun 17, 2019 | 8.396 | 8.527 | 8.293 | 8.415 | 2,298,951 | +0.07(+0.78%) |
Jun 14, 2019 | 8.574 | 8.574 | 8.312 | 8.349 | 2,317,497 | -0.22(-2.61%) |
Jun 13, 2019 | 8.770 | 8.844 | 8.518 | 8.574 | 2,513,512 | -0.18(-2.03%) |
Jun 12, 2019 | 8.751 | 8.815 | 8.620 | 8.751 | 5,053,666 | -0.03(-0.32%) |
Jun 11, 2019 | 8.816 | 8.938 | 8.760 | 8.779 | 2,328,574 | +0.01(+0.11%) |
Jun 10, 2019 | 8.844 | 8.942 | 8.676 | 8.770 | 27,117,530 | +0.01(+0.11%) |
Jun 07, 2019 | 8.863 | 8.882 | 8.751 | 8.760 | 3,249,465 | -0.09(-1.05%) |
Jun 06, 2019 | 8.854 | 8.900 | 8.648 | 8.854 | 3,088,831 | +0.00(+0.00%) |
Jun 05, 2019 | 8.910 | 8.924 | 8.732 | 8.854 | 2,404,068 | -0.02(-0.21%) |
Jun 04, 2019 | 8.760 | 8.882 | 8.714 | 8.872 | 2,539,182 | +0.12(+1.39%) |
Jun 03, 2019 | 8.695 | 8.798 | 8.630 | 8.751 | 2,401,567 | +0.07(+0.86%) |
May 31, 2019 | 8.377 | 8.695 | 8.377 | 8.676 | 5,585,914 | -0.04(-0.43%) |
May 30, 2019 | 8.863 | 8.900 | 8.676 | 8.714 | 2,148,186 | -0.14(-1.58%) |
May 29, 2019 | 8.630 | 8.882 | 8.532 | 8.854 | 1,812,032 | +0.20(+2.36%) |
May 28, 2019 | 8.705 | 8.742 | 8.492 | 8.650 | 2,431,114 | -0.03(-0.32%) |
May 24, 2019 | 8.520 | 8.696 | 8.520 | 8.677 | 1,825,230 | +0.21(+2.51%) |
May 23, 2019 | 8.354 | 8.659 | 8.289 | 8.465 | 1,557,412 | +0.06(+0.66%) |
May 22, 2019 | 8.270 | 8.428 | 8.247 | 8.409 | 1,964,910 | +0.09(+1.11%) |
May 21, 2019 | 8.788 | 8.788 | 8.280 | 8.317 | 2,597,964 | -0.47(-5.37%) |
May 20, 2019 | 8.770 | 8.807 | 8.687 | 8.788 | 3,008,945 | +0.00(+0.00%) |
May 17, 2019 | 8.668 | 8.835 | 8.650 | 8.788 | 5,846,358 | +0.05(+0.53%) |
May 16, 2019 | 8.696 | 8.821 | 8.613 | 8.742 | 3,092,428 | +0.02(+0.21%) |
May 15, 2019 | 8.317 | 8.798 | 8.289 | 8.724 | 3,527,596 | +0.34(+4.08%) |
May 14, 2019 | 8.233 | 8.474 | 8.206 | 8.381 | 1,795,487 | +0.19(+2.37%) |
May 13, 2019 | 8.344 | 8.367 | 8.085 | 8.187 | 2,618,500 | -0.32(-3.80%) |
May 10, 2019 | 8.576 | 8.576 | 8.335 | 8.511 | 2,714,658 | -0.05(-0.54%) |
May 09, 2019 | 8.742 | 8.788 | 8.511 | 8.557 | 3,550,683 | -0.26(-2.94%) |
May 08, 2019 | 8.872 | 8.959 | 8.761 | 8.816 | 2,333,447 | -0.06(-0.73%) |
May 07, 2019 | 8.936 | 8.955 | 8.761 | 8.881 | 2,138,352 | -0.15(-1.64%) |
May 06, 2019 | 9.084 | 9.103 | 8.955 | 9.029 | 4,307,694 | -0.14(-1.51%) |
May 03, 2019 | 9.232 | 9.306 | 9.121 | 9.168 | 3,477,504 | -0.02(-0.20%) |
May 02, 2019 | 9.251 | 9.279 | 9.121 | 9.186 | 2,609,525 | -0.06(-0.60%) |
May 01, 2019 | 9.334 | 9.417 | 9.214 | 9.242 | 6,337,677 | -0.14(-1.48%) |
Apr 30, 2019 | 9.464 | 9.593 | 9.306 | 9.380 | 2,657,215 | -0.06(-0.59%) |
Apr 29, 2019 | 9.769 | 9.824 | 9.427 | 9.436 | 1,366,021 | -0.31(-3.13%) |
Apr 26, 2019 | 9.473 | 9.746 | 9.473 | 9.741 | 3,182,181 | +0.25(+2.63%) |
Apr 25, 2019 | 9.482 | 9.528 | 9.380 | 9.491 | 2,265,397 | -0.03(-0.29%) |
Apr 24, 2019 | 9.621 | 9.723 | 9.279 | 9.519 | 2,244,892 | -0.23(-2.37%) |
Apr 23, 2019 | 9.732 | 9.806 | 9.621 | 9.750 | 1,606,327 | -0.03(-0.28%) |
Apr 22, 2019 | 9.880 | 9.935 | 9.695 | 9.778 | 1,296,837 | -0.17(-1.67%) |
Apr 18, 2019 | 9.972 | 10.06 | 9.903 | 9.945 | 1,159,564 | -0.04(-0.37%) |
Apr 17, 2019 | 9.908 | 10.04 | 9.871 | 9.982 | 2,837,147 | +0.05(+0.47%) |
Apr 16, 2019 | 9.649 | 9.945 | 9.621 | 9.935 | 1,861,469 | +0.25(+2.58%) |
Apr 15, 2019 | 9.889 | 9.889 | 9.639 | 9.686 | 1,521,018 | -0.18(-1.78%) |
Apr 12, 2019 | 10.08 | 10.14 | 9.852 | 9.861 | 1,485,262 | -0.15(-1.48%) |
Apr 11, 2019 | 10.28 | 10.30 | 10.00 | 10.01 | 1,936,854 | -0.26(-2.52%) |
Apr 10, 2019 | 10.21 | 10.41 | 10.20 | 10.27 | 3,989,814 | +0.10(+1.00%) |
Apr 09, 2019 | 10.19 | 10.31 | 10.12 | 10.17 | 3,247,541 | +0.00(+0.00%) |
Apr 08, 2019 | 10.17 | 10.23 | 9.806 | 10.17 | 3,904,202 | -0.02(-0.18%) |
Apr 05, 2019 | 10.22 | 10.47 | 10.09 | 10.19 | 10,252,962 | -0.02(-0.18%) |
Apr 04, 2019 | 10.14 | 10.25 | 10.11 | 10.20 | 5,091,405 | +0.07(+0.73%) |
Apr 03, 2019 | 10.17 | 10.28 | 10.04 | 10.13 | 2,943,559 | +0.00(+0.00%) |
Apr 02, 2019 | 10.47 | 10.56 | 10.10 | 10.13 | 4,173,952 | -0.34(-3.27%) |