Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.778 | 9.925 | 9.778 | 9.843 | 1,125,466 | +0.08(+0.83%) |
Jun 27, 2019 | 9.575 | 9.762 | 9.510 | 9.762 | 769,986 | +0.23(+2.39%) |
Jun 26, 2019 | 10.03 | 10.03 | 9.534 | 9.534 | 1,393,027 | -0.46(-4.63%) |
Jun 25, 2019 | 10.04 | 10.16 | 9.953 | 9.998 | 708,347 | -0.02(-0.16%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.01 | 10.01 | 490,627 | -0.21(-2.07%) |
Jun 21, 2019 | 10.28 | 10.28 | 10.13 | 10.23 | 1,128,296 | -0.11(-1.10%) |
Jun 20, 2019 | 10.40 | 10.44 | 10.29 | 10.34 | 383,513 | -0.01(-0.08%) |
Jun 19, 2019 | 10.21 | 10.38 | 10.17 | 10.35 | 543,719 | +0.09(+0.87%) |
Jun 18, 2019 | 10.29 | 10.37 | 10.18 | 10.26 | 647,533 | +0.00(+0.00%) |
Jun 17, 2019 | 10.15 | 10.32 | 10.15 | 10.26 | 431,060 | +0.10(+1.02%) |
Jun 14, 2019 | 10.19 | 10.19 | 10.11 | 10.15 | 501,694 | +0.02(+0.24%) |
Jun 13, 2019 | 10.07 | 10.14 | 9.994 | 10.13 | 710,096 | +0.10(+0.95%) |
Jun 12, 2019 | 9.970 | 10.07 | 9.954 | 10.03 | 479,992 | +0.06(+0.56%) |
Jun 11, 2019 | 10.00 | 10.04 | 9.882 | 9.978 | 780,849 | -0.01(-0.08%) |
Jun 10, 2019 | 10.11 | 10.11 | 9.930 | 9.986 | 741,485 | -0.10(-1.03%) |
Jun 07, 2019 | 10.09 | 10.14 | 10.03 | 10.09 | 694,336 | +0.04(+0.40%) |
Jun 06, 2019 | 10.07 | 10.12 | 9.930 | 10.05 | 642,158 | +0.00(+0.00%) |
Jun 05, 2019 | 9.882 | 10.06 | 9.866 | 10.05 | 453,858 | +0.19(+1.95%) |
Jun 04, 2019 | 9.802 | 9.898 | 9.738 | 9.858 | 404,280 | +0.06(+0.65%) |
Jun 03, 2019 | 9.818 | 9.850 | 9.643 | 9.794 | 1,049,393 | +0.07(+0.74%) |
May 31, 2019 | 9.675 | 9.802 | 9.571 | 9.723 | 674,309 | -0.02(-0.16%) |
May 30, 2019 | 9.786 | 9.882 | 9.723 | 9.738 | 366,691 | -0.06(-0.57%) |
May 29, 2019 | 9.882 | 9.978 | 9.778 | 9.794 | 658,273 | -0.25(-2.47%) |
May 28, 2019 | 10.19 | 10.23 | 10.04 | 10.04 | 731,196 | -0.12(-1.18%) |
May 24, 2019 | 10.10 | 10.19 | 10.04 | 10.16 | 507,953 | +0.12(+1.19%) |
May 23, 2019 | 10.02 | 10.07 | 9.978 | 10.04 | 697,955 | -0.06(-0.55%) |
May 22, 2019 | 10.08 | 10.16 | 10.05 | 10.10 | 491,922 | -0.01(-0.08%) |
May 21, 2019 | 10.04 | 10.15 | 10.03 | 10.11 | 324,280 | +0.10(+0.96%) |
May 20, 2019 | 10.10 | 10.15 | 10.01 | 10.01 | 460,241 | -0.12(-1.18%) |
May 17, 2019 | 10.06 | 10.18 | 10.01 | 10.13 | 536,618 | +0.03(+0.32%) |
May 16, 2019 | 10.12 | 10.19 | 10.09 | 10.10 | 470,161 | -0.02(-0.16%) |
May 15, 2019 | 10.07 | 10.19 | 10.03 | 10.11 | 457,003 | +0.01(+0.08%) |
May 14, 2019 | 10.14 | 10.19 | 10.08 | 10.11 | 460,266 | -0.02(-0.16%) |
May 13, 2019 | 9.986 | 10.19 | 9.986 | 10.12 | 489,620 | -0.02(-0.16%) |
May 10, 2019 | 10.00 | 10.16 | 10.00 | 10.14 | 493,308 | +0.14(+1.36%) |
May 09, 2019 | 9.986 | 10.05 | 9.882 | 10.00 | 717,804 | +0.00(+0.00%) |
May 08, 2019 | 9.922 | 10.09 | 9.922 | 10.00 | 655,143 | +0.06(+0.56%) |
May 07, 2019 | 10.23 | 10.29 | 9.898 | 9.946 | 504,669 | -0.31(-3.04%) |
May 06, 2019 | 10.11 | 10.29 | 10.07 | 10.26 | 759,783 | +0.05(+0.47%) |
May 03, 2019 | 10.11 | 10.23 | 10.01 | 10.21 | 1,041,192 | +0.19(+1.91%) |
May 02, 2019 | 9.882 | 10.11 | 9.834 | 10.02 | 994,849 | +0.24(+2.45%) |
May 01, 2019 | 9.746 | 9.882 | 9.691 | 9.778 | 1,368,117 | +0.09(+0.91%) |
Apr 30, 2019 | 9.563 | 9.746 | 9.507 | 9.691 | 1,057,139 | +0.12(+1.25%) |
Apr 29, 2019 | 9.651 | 9.691 | 9.555 | 9.571 | 905,296 | -0.05(-0.50%) |
Apr 26, 2019 | 9.523 | 9.659 | 9.475 | 9.619 | 569,288 | +0.14(+1.52%) |
Apr 25, 2019 | 9.507 | 9.515 | 9.343 | 9.475 | 677,183 | -0.02(-0.17%) |
Apr 24, 2019 | 9.523 | 9.738 | 9.467 | 9.491 | 1,279,029 | +0.06(+0.59%) |
Apr 23, 2019 | 9.283 | 9.467 | 9.219 | 9.435 | 814,241 | +0.17(+1.81%) |
Apr 22, 2019 | 9.483 | 9.515 | 9.131 | 9.267 | 899,173 | -0.26(-2.77%) |
Apr 18, 2019 | 9.419 | 9.603 | 9.395 | 9.531 | 527,605 | +0.10(+1.10%) |
Apr 17, 2019 | 9.467 | 9.515 | 9.355 | 9.427 | 537,568 | +0.00(+0.00%) |
Apr 16, 2019 | 9.659 | 9.659 | 9.395 | 9.427 | 527,831 | -0.22(-2.32%) |
Apr 15, 2019 | 9.699 | 9.730 | 9.595 | 9.651 | 359,300 | -0.02(-0.17%) |
Apr 12, 2019 | 9.603 | 9.667 | 9.507 | 9.667 | 293,781 | +0.06(+0.67%) |
Apr 11, 2019 | 9.659 | 9.707 | 9.571 | 9.603 | 292,508 | -0.06(-0.66%) |
Apr 10, 2019 | 9.499 | 9.699 | 9.499 | 9.667 | 724,218 | +0.20(+2.11%) |
Apr 09, 2019 | 9.611 | 9.611 | 9.443 | 9.467 | 390,060 | -0.12(-1.25%) |
Apr 08, 2019 | 9.675 | 9.675 | 9.563 | 9.587 | 308,702 | -0.10(-0.99%) |
Apr 05, 2019 | 9.619 | 9.754 | 9.563 | 9.683 | 892,236 | +0.10(+1.00%) |
Apr 04, 2019 | 9.587 | 9.619 | 9.519 | 9.587 | 630,341 | +0.00(+0.00%) |
Apr 03, 2019 | 9.667 | 9.667 | 9.555 | 9.587 | 422,709 | -0.03(-0.33%) |
Apr 02, 2019 | 9.587 | 9.651 | 9.451 | 9.619 | 682,161 | +0.02(+0.25%) |