Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.810 | 9.178 | 8.810 | 9.100 | 2,538,600 | +0.30(+3.41%) |
Jun 27, 2019 | 8.820 | 9.000 | 8.700 | 8.800 | 1,059,640 | -0.01(-0.11%) |
Jun 26, 2019 | 8.700 | 8.900 | 8.650 | 8.810 | 1,066,299 | +0.15(+1.73%) |
Jun 25, 2019 | 8.500 | 8.870 | 8.500 | 8.660 | 1,492,720 | +0.17(+2.00%) |
Jun 24, 2019 | 9.130 | 9.190 | 8.410 | 8.490 | 2,373,371 | -0.46(-5.14%) |
Jun 21, 2019 | 8.400 | 8.990 | 8.380 | 8.950 | 5,165,900 | +0.49(+5.79%) |
Jun 20, 2019 | 8.400 | 8.530 | 8.350 | 8.460 | 889,698 | +0.12(+1.44%) |
Jun 19, 2019 | 8.370 | 8.400 | 8.220 | 8.340 | 785,510 | -0.01(-0.12%) |
Jun 18, 2019 | 8.220 | 8.490 | 8.200 | 8.350 | 1,104,790 | +0.19(+2.33%) |
Jun 17, 2019 | 8.080 | 8.280 | 8.030 | 8.160 | 1,701,495 | +0.11(+1.37%) |
Jun 14, 2019 | 8.160 | 8.190 | 7.970 | 8.050 | 1,263,000 | -0.17(-2.07%) |
Jun 13, 2019 | 8.010 | 8.230 | 8.010 | 8.220 | 1,259,232 | +0.25(+3.14%) |
Jun 12, 2019 | 7.870 | 8.240 | 7.870 | 7.970 | 1,704,276 | +0.12(+1.53%) |
Jun 11, 2019 | 8.440 | 8.450 | 7.810 | 7.850 | 3,769,334 | -0.51(-6.10%) |
Jun 10, 2019 | 8.550 | 8.730 | 8.320 | 8.360 | 1,306,505 | -0.13(-1.53%) |
Jun 07, 2019 | 8.530 | 8.580 | 8.444 | 8.490 | 1,512,400 | +0.01(+0.12%) |
Jun 06, 2019 | 8.510 | 8.550 | 8.315 | 8.480 | 976,158 | -0.03(-0.35%) |
Jun 05, 2019 | 8.600 | 8.636 | 8.385 | 8.510 | 1,716,515 | -0.04(-0.47%) |
Jun 04, 2019 | 8.300 | 8.550 | 8.235 | 8.550 | 1,649,062 | +0.36(+4.40%) |
Jun 03, 2019 | 8.100 | 8.280 | 8.080 | 8.190 | 1,691,222 | +0.10(+1.24%) |
May 31, 2019 | 8.050 | 8.110 | 8.000 | 8.090 | 1,188,000 | -0.11(-1.34%) |
May 30, 2019 | 8.120 | 8.300 | 8.080 | 8.200 | 780,635 | +0.08(+0.99%) |
May 29, 2019 | 8.150 | 8.200 | 8.040 | 8.120 | 1,200,717 | -0.03(-0.37%) |
May 28, 2019 | 8.350 | 8.360 | 8.100 | 8.150 | 1,268,417 | -0.22(-2.63%) |
May 24, 2019 | 8.330 | 8.400 | 8.260 | 8.370 | 851,900 | +0.08(+0.97%) |
May 23, 2019 | 8.480 | 8.480 | 8.230 | 8.290 | 1,516,118 | -0.34(-3.94%) |
May 22, 2019 | 8.630 | 8.750 | 8.500 | 8.630 | 1,253,589 | -0.10(-1.15%) |
May 21, 2019 | 8.580 | 8.770 | 8.580 | 8.730 | 1,261,517 | +0.24(+2.83%) |
May 20, 2019 | 8.750 | 8.780 | 8.430 | 8.490 | 1,799,222 | -0.28(-3.19%) |
May 17, 2019 | 8.640 | 8.850 | 8.630 | 8.770 | 1,668,300 | -0.01(-0.11%) |
May 16, 2019 | 8.690 | 8.860 | 8.650 | 8.780 | 1,394,705 | +0.07(+0.80%) |
May 15, 2019 | 8.600 | 8.810 | 8.520 | 8.710 | 2,252,362 | +0.21(+2.47%) |
May 14, 2019 | 8.280 | 8.510 | 8.210 | 8.500 | 1,943,180 | +0.24(+2.91%) |
May 13, 2019 | 8.430 | 8.500 | 8.070 | 8.260 | 3,148,472 | -0.45(-5.17%) |
May 10, 2019 | 8.550 | 8.800 | 8.350 | 8.710 | 3,453,700 | +0.31(+3.69%) |
May 09, 2019 | 8.570 | 8.580 | 8.130 | 8.400 | 4,971,372 | -0.20(-2.33%) |
May 08, 2019 | 8.700 | 8.760 | 7.950 | 8.600 | 11,658,605 | -1.99(-18.79%) |
May 07, 2019 | 11.00 | 11.04 | 10.50 | 10.59 | 2,624,338 | -0.46(-4.16%) |
May 06, 2019 | 10.93 | 11.16 | 10.82 | 11.05 | 2,071,780 | -0.10(-0.90%) |
May 03, 2019 | 10.78 | 11.25 | 10.68 | 11.15 | 1,559,600 | +0.47(+4.40%) |
May 02, 2019 | 10.65 | 10.79 | 10.50 | 10.68 | 1,501,928 | +0.05(+0.47%) |
May 01, 2019 | 10.71 | 10.79 | 10.56 | 10.63 | 1,927,241 | -0.01(-0.09%) |
Apr 30, 2019 | 10.80 | 10.83 | 10.39 | 10.64 | 2,294,291 | -0.11(-1.02%) |
Apr 29, 2019 | 10.82 | 11.02 | 10.73 | 10.75 | 1,728,320 | -0.09(-0.83%) |
Apr 26, 2019 | 10.83 | 10.87 | 10.68 | 10.84 | 1,047,800 | +0.00(+0.00%) |
Apr 25, 2019 | 10.94 | 11.00 | 10.75 | 10.84 | 1,028,769 | -0.19(-1.72%) |
Apr 24, 2019 | 11.16 | 11.16 | 10.99 | 11.03 | 656,189 | -0.08(-0.72%) |
Apr 23, 2019 | 10.86 | 11.22 | 10.79 | 11.11 | 1,197,795 | +0.29(+2.68%) |
Apr 22, 2019 | 10.82 | 10.95 | 10.67 | 10.82 | 1,227,737 | -0.07(-0.64%) |
Apr 18, 2019 | 10.99 | 11.07 | 10.85 | 10.89 | 793,900 | -0.11(-1.00%) |
Apr 17, 2019 | 11.11 | 11.24 | 10.87 | 11.00 | 1,156,569 | -0.08(-0.72%) |
Apr 16, 2019 | 10.95 | 11.10 | 10.87 | 11.08 | 971,015 | +0.19(+1.74%) |
Apr 15, 2019 | 10.94 | 10.97 | 10.74 | 10.89 | 881,664 | +0.02(+0.18%) |
Apr 12, 2019 | 10.97 | 11.03 | 10.85 | 10.87 | 844,300 | +0.02(+0.18%) |
Apr 11, 2019 | 10.90 | 11.05 | 10.83 | 10.85 | 997,749 | -0.06(-0.55%) |
Apr 10, 2019 | 10.90 | 10.96 | 10.74 | 10.91 | 1,005,201 | +0.00(+0.00%) |
Apr 09, 2019 | 10.99 | 11.03 | 10.84 | 10.91 | 907,765 | -0.12(-1.09%) |
Apr 08, 2019 | 11.06 | 11.12 | 10.92 | 11.03 | 774,754 | -0.08(-0.72%) |
Apr 05, 2019 | 11.15 | 11.26 | 11.00 | 11.11 | 892,500 | +0.01(+0.09%) |
Apr 04, 2019 | 11.27 | 11.27 | 11.00 | 11.10 | 1,014,060 | -0.12(-1.07%) |
Apr 03, 2019 | 11.00 | 11.36 | 10.99 | 11.22 | 1,486,096 | +0.30(+2.75%) |
Apr 02, 2019 | 10.96 | 11.06 | 10.84 | 10.92 | 1,524,524 | -0.03(-0.27%) |