Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.19 | 10.24 | 10.13 | 10.21 | 191,007 | +0.08(+0.74%) |
Jun 27, 2019 | 10.000 | 10.23 | 10.000 | 10.13 | 167,854 | -0.04(-0.37%) |
Jun 26, 2019 | 10.04 | 10.23 | 10.000 | 10.17 | 262,940 | +0.13(+1.31%) |
Jun 25, 2019 | 10.17 | 10.17 | 10.02 | 10.04 | 148,724 | -0.11(-1.11%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.12 | 10.15 | 111,424 | -0.09(-0.92%) |
Jun 21, 2019 | 10.09 | 10.30 | 10.09 | 10.24 | 336,507 | +0.11(+1.12%) |
Jun 20, 2019 | 10.26 | 10.26 | 10.07 | 10.13 | 232,956 | -0.08(-0.74%) |
Jun 19, 2019 | 10.26 | 10.30 | 10.15 | 10.21 | 232,756 | -0.02(-0.18%) |
Jun 18, 2019 | 10.36 | 10.36 | 10.19 | 10.23 | 127,079 | -0.09(-0.91%) |
Jun 17, 2019 | 10.32 | 10.34 | 10.13 | 10.32 | 187,948 | +0.02(+0.18%) |
Jun 14, 2019 | 10.32 | 10.36 | 10.21 | 10.30 | 152,986 | +0.08(+0.74%) |
Jun 13, 2019 | 10.11 | 10.23 | 10.11 | 10.23 | 430,821 | +0.16(+1.59%) |
Jun 12, 2019 | 10.08 | 10.12 | 10.07 | 10.07 | 272,218 | -0.04(-0.37%) |
Jun 11, 2019 | 10.21 | 10.21 | 10.08 | 10.10 | 156,650 | -0.09(-0.91%) |
Jun 10, 2019 | 10.14 | 10.20 | 10.12 | 10.20 | 112,938 | +0.11(+1.10%) |
Jun 07, 2019 | 10.05 | 10.14 | 9.936 | 10.08 | 240,882 | +0.02(+0.18%) |
Jun 06, 2019 | 10.03 | 10.10 | 9.973 | 10.07 | 129,143 | +0.04(+0.37%) |
Jun 05, 2019 | 10.03 | 10.08 | 9.936 | 10.03 | 124,185 | +0.00(+0.00%) |
Jun 04, 2019 | 9.973 | 10.07 | 9.936 | 10.03 | 143,103 | +0.06(+0.56%) |
Jun 03, 2019 | 9.806 | 9.992 | 9.779 | 9.973 | 198,072 | +0.13(+1.32%) |
May 31, 2019 | 9.936 | 9.936 | 9.806 | 9.844 | 225,100 | -0.07(-0.75%) |
May 30, 2019 | 10.08 | 10.12 | 9.881 | 9.918 | 336,522 | -0.17(-1.65%) |
May 29, 2019 | 10.16 | 10.20 | 10.07 | 10.08 | 103,297 | -0.13(-1.27%) |
May 28, 2019 | 10.27 | 10.29 | 10.20 | 10.21 | 170,753 | -0.06(-0.54%) |
May 24, 2019 | 10.25 | 10.32 | 10.20 | 10.27 | 151,490 | +0.02(+0.18%) |
May 23, 2019 | 10.40 | 10.40 | 10.12 | 10.25 | 291,096 | -0.17(-1.60%) |
May 22, 2019 | 10.45 | 10.49 | 10.38 | 10.42 | 72,618 | -0.04(-0.35%) |
May 21, 2019 | 10.44 | 10.49 | 10.40 | 10.45 | 114,901 | +0.00(+0.00%) |
May 20, 2019 | 10.49 | 10.53 | 10.40 | 10.45 | 166,753 | -0.02(-0.18%) |
May 17, 2019 | 10.60 | 10.64 | 10.40 | 10.47 | 426,475 | -0.09(-0.88%) |
May 16, 2019 | 10.31 | 10.64 | 10.27 | 10.57 | 562,306 | +0.24(+2.33%) |
May 15, 2019 | 10.18 | 10.32 | 10.05 | 10.32 | 338,947 | +0.09(+0.90%) |
May 14, 2019 | 10.16 | 10.23 | 10.08 | 10.23 | 239,389 | +0.06(+0.55%) |
May 13, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 195,413 | +0.00(+0.00%) |
May 10, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 271,850 | +0.04(+0.37%) |
May 09, 2019 | 10.25 | 10.25 | 9.992 | 10.14 | 291,483 | -0.06(-0.55%) |
May 08, 2019 | 9.899 | 10.22 | 9.899 | 10.20 | 757,067 | +0.44(+4.55%) |
May 07, 2019 | 9.658 | 9.769 | 9.658 | 9.751 | 149,725 | +0.04(+0.38%) |
May 06, 2019 | 9.677 | 9.751 | 9.590 | 9.714 | 83,105 | -0.04(-0.38%) |
May 03, 2019 | 9.788 | 9.844 | 9.751 | 9.751 | 83,338 | -0.06(-0.57%) |
May 02, 2019 | 9.769 | 9.844 | 9.714 | 9.806 | 161,863 | +0.06(+0.57%) |
May 01, 2019 | 9.751 | 9.788 | 9.677 | 9.751 | 227,873 | -0.02(-0.19%) |
Apr 30, 2019 | 9.769 | 9.844 | 9.714 | 9.769 | 153,875 | -0.04(-0.38%) |
Apr 29, 2019 | 9.806 | 9.844 | 9.732 | 9.806 | 133,899 | +0.09(+0.95%) |
Apr 26, 2019 | 9.769 | 9.788 | 9.695 | 9.714 | 116,684 | -0.02(-0.19%) |
Apr 25, 2019 | 9.806 | 9.844 | 9.732 | 9.732 | 149,759 | -0.07(-0.75%) |
Apr 24, 2019 | 9.844 | 9.918 | 9.788 | 9.806 | 158,889 | +0.00(+0.00%) |
Apr 23, 2019 | 9.714 | 9.844 | 9.714 | 9.806 | 112,446 | +0.06(+0.57%) |
Apr 22, 2019 | 9.621 | 9.769 | 9.492 | 9.751 | 131,600 | +0.09(+0.96%) |
Apr 18, 2019 | 9.658 | 9.714 | 9.621 | 9.658 | 106,578 | -0.02(-0.19%) |
Apr 17, 2019 | 9.714 | 9.729 | 9.658 | 9.677 | 60,334 | -0.04(-0.38%) |
Apr 16, 2019 | 9.695 | 9.751 | 9.677 | 9.714 | 111,153 | +0.02(+0.19%) |
Apr 15, 2019 | 9.751 | 9.769 | 9.677 | 9.695 | 79,153 | -0.04(-0.38%) |
Apr 12, 2019 | 9.788 | 9.825 | 9.714 | 9.732 | 64,692 | -0.04(-0.38%) |
Apr 11, 2019 | 9.844 | 9.844 | 9.732 | 9.769 | 108,633 | -0.07(-0.75%) |
Apr 10, 2019 | 9.769 | 9.862 | 9.769 | 9.844 | 285,075 | +0.09(+0.95%) |
Apr 09, 2019 | 9.769 | 9.862 | 9.751 | 9.751 | 107,545 | -0.06(-0.57%) |
Apr 08, 2019 | 9.788 | 9.851 | 9.769 | 9.806 | 136,762 | +0.04(+0.38%) |
Apr 05, 2019 | 9.658 | 9.811 | 9.658 | 9.769 | 257,474 | +0.09(+0.96%) |
Apr 04, 2019 | 9.603 | 9.714 | 9.492 | 9.677 | 196,213 | +0.07(+0.77%) |
Apr 03, 2019 | 9.677 | 9.677 | 9.584 | 9.603 | 114,525 | -0.06(-0.57%) |
Apr 02, 2019 | 9.695 | 9.723 | 9.640 | 9.658 | 149,825 | -0.02(-0.19%) |