Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.827 | 8.871 | 8.733 | 8.846 | 19,452,716 | +0.04(+0.43%) |
Jun 27, 2019 | 8.890 | 8.909 | 8.777 | 8.809 | 12,439,280 | -0.08(-0.92%) |
Jun 26, 2019 | 8.846 | 8.950 | 8.840 | 8.890 | 18,694,264 | +0.11(+1.22%) |
Jun 25, 2019 | 8.878 | 8.947 | 8.783 | 8.783 | 17,463,448 | -0.14(-1.55%) |
Jun 24, 2019 | 9.104 | 9.110 | 8.887 | 8.922 | 16,036,051 | -0.14(-1.53%) |
Jun 21, 2019 | 8.859 | 9.104 | 8.846 | 9.060 | 31,480,588 | +0.11(+1.19%) |
Jun 20, 2019 | 8.966 | 9.035 | 8.852 | 8.953 | 27,192,326 | +0.07(+0.78%) |
Jun 19, 2019 | 8.896 | 8.909 | 8.790 | 8.884 | 9,956,525 | +0.00(+0.00%) |
Jun 18, 2019 | 8.846 | 8.944 | 8.834 | 8.884 | 10,351,483 | +0.04(+0.50%) |
Jun 17, 2019 | 8.846 | 8.871 | 8.752 | 8.840 | 14,797,780 | -0.06(-0.71%) |
Jun 14, 2019 | 9.003 | 9.010 | 8.827 | 8.903 | 11,776,551 | -0.09(-1.05%) |
Jun 13, 2019 | 9.003 | 9.050 | 8.959 | 8.997 | 12,713,470 | +0.05(+0.56%) |
Jun 12, 2019 | 8.934 | 9.047 | 8.900 | 8.947 | 14,848,986 | -0.05(-0.56%) |
Jun 11, 2019 | 8.940 | 9.079 | 8.922 | 8.997 | 58,038,396 | +0.14(+1.56%) |
Jun 10, 2019 | 8.859 | 8.909 | 8.752 | 8.859 | 11,845,757 | +0.03(+0.28%) |
Jun 07, 2019 | 8.922 | 8.947 | 8.809 | 8.834 | 16,284,874 | -0.04(-0.50%) |
Jun 06, 2019 | 8.827 | 8.947 | 8.777 | 8.878 | 15,135,841 | +0.09(+1.07%) |
Jun 05, 2019 | 9.098 | 9.129 | 8.777 | 8.783 | 19,912,738 | -0.31(-3.39%) |
Jun 04, 2019 | 8.940 | 9.091 | 8.884 | 9.091 | 15,304,663 | +0.27(+3.06%) |
Jun 03, 2019 | 8.651 | 8.900 | 8.645 | 8.821 | 19,129,492 | +0.19(+2.18%) |
May 31, 2019 | 8.651 | 8.758 | 8.557 | 8.633 | 27,601,758 | -0.13(-1.43%) |
May 30, 2019 | 9.054 | 9.085 | 8.714 | 8.758 | 21,794,070 | -0.28(-3.13%) |
May 29, 2019 | 8.903 | 9.054 | 8.802 | 9.041 | 16,695,332 | +0.04(+0.42%) |
May 28, 2019 | 9.204 | 9.223 | 8.928 | 9.003 | 27,125,082 | -0.17(-1.85%) |
May 24, 2019 | 9.185 | 9.261 | 9.104 | 9.173 | 11,843,559 | +0.08(+0.90%) |
May 23, 2019 | 9.255 | 9.273 | 8.972 | 9.091 | 26,375,168 | -0.28(-3.02%) |
May 22, 2019 | 9.349 | 9.380 | 9.142 | 9.374 | 18,190,752 | -0.01(-0.07%) |
May 21, 2019 | 9.349 | 9.475 | 9.267 | 9.380 | 17,244,122 | +0.13(+1.36%) |
May 20, 2019 | 9.424 | 9.437 | 9.211 | 9.255 | 11,235,422 | -0.04(-0.47%) |
May 17, 2019 | 9.299 | 9.355 | 9.259 | 9.299 | 13,771,832 | -0.03(-0.27%) |
May 16, 2019 | 9.456 | 9.481 | 9.308 | 9.324 | 15,879,161 | -0.06(-0.67%) |
May 15, 2019 | 9.336 | 9.418 | 9.273 | 9.387 | 9,318,997 | +0.04(+0.40%) |
May 14, 2019 | 9.405 | 9.443 | 9.330 | 9.349 | 12,065,609 | +0.06(+0.68%) |
May 13, 2019 | 9.424 | 9.443 | 9.229 | 9.286 | 17,793,662 | -0.21(-2.18%) |
May 10, 2019 | 9.361 | 9.594 | 9.321 | 9.493 | 21,153,704 | +0.14(+1.55%) |
May 09, 2019 | 9.512 | 9.537 | 9.292 | 9.349 | 24,346,712 | -0.13(-1.33%) |
May 08, 2019 | 9.487 | 9.613 | 9.393 | 9.475 | 17,495,240 | -0.02(-0.20%) |
May 07, 2019 | 9.424 | 9.512 | 9.321 | 9.493 | 14,888,537 | -0.02(-0.20%) |
May 06, 2019 | 9.330 | 9.556 | 9.280 | 9.512 | 12,959,495 | +0.05(+0.56%) |
May 03, 2019 | 9.237 | 9.499 | 9.237 | 9.459 | 30,014,448 | +0.28(+3.02%) |
May 02, 2019 | 9.323 | 9.360 | 9.163 | 9.182 | 16,603,221 | -0.15(-1.65%) |
May 01, 2019 | 9.360 | 9.422 | 9.336 | 9.336 | 9,809,616 | +0.02(+0.26%) |
Apr 30, 2019 | 9.440 | 9.477 | 9.305 | 9.311 | 8,750,086 | -0.08(-0.85%) |
Apr 29, 2019 | 9.360 | 9.422 | 9.308 | 9.391 | 8,012,590 | +0.03(+0.33%) |
Apr 26, 2019 | 9.403 | 9.428 | 9.268 | 9.360 | 8,191,043 | -0.04(-0.39%) |
Apr 25, 2019 | 9.490 | 9.533 | 9.354 | 9.397 | 14,863,374 | -0.09(-0.97%) |
Apr 24, 2019 | 9.607 | 9.619 | 9.446 | 9.490 | 9,589,450 | -0.09(-0.96%) |
Apr 23, 2019 | 9.668 | 9.705 | 9.582 | 9.582 | 16,148,780 | -0.01(-0.13%) |
Apr 22, 2019 | 9.465 | 9.668 | 9.453 | 9.594 | 31,731,652 | +0.18(+1.96%) |
Apr 18, 2019 | 9.471 | 9.490 | 9.391 | 9.410 | 9,014,679 | -0.04(-0.39%) |
Apr 17, 2019 | 9.477 | 9.588 | 9.428 | 9.446 | 12,452,681 | -0.01(-0.07%) |
Apr 16, 2019 | 9.588 | 9.607 | 9.434 | 9.453 | 12,154,056 | -0.04(-0.39%) |
Apr 15, 2019 | 9.545 | 9.576 | 9.453 | 9.490 | 8,177,144 | -0.09(-0.90%) |
Apr 12, 2019 | 9.600 | 9.656 | 9.527 | 9.576 | 10,185,988 | +0.04(+0.39%) |
Apr 11, 2019 | 9.502 | 9.555 | 9.403 | 9.539 | 10,618,703 | +0.04(+0.39%) |
Apr 10, 2019 | 9.539 | 9.607 | 9.468 | 9.502 | 11,236,065 | -0.02(-0.26%) |
Apr 09, 2019 | 9.668 | 9.680 | 9.508 | 9.527 | 11,766,953 | -0.16(-1.65%) |
Apr 08, 2019 | 9.687 | 9.767 | 9.668 | 9.687 | 19,267,872 | -0.01(-0.06%) |
Apr 05, 2019 | 9.563 | 9.714 | 9.560 | 9.693 | 17,576,456 | +0.13(+1.35%) |
Apr 04, 2019 | 9.545 | 9.588 | 9.520 | 9.563 | 13,400,137 | +0.01(+0.13%) |
Apr 03, 2019 | 9.600 | 9.650 | 9.520 | 9.551 | 11,178,158 | +0.01(+0.06%) |
Apr 02, 2019 | 9.625 | 9.662 | 9.490 | 9.545 | 9,587,141 | -0.06(-0.64%) |