Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.070 | 8.280 | 7.960 | 8.110 | 58,300 | +0.11(+1.37%) |
Jun 27, 2019 | 7.940 | 8.190 | 7.910 | 8.000 | 50,599 | +0.11(+1.39%) |
Jun 26, 2019 | 8.240 | 8.380 | 7.520 | 7.890 | 267,170 | -0.28(-3.43%) |
Jun 25, 2019 | 8.430 | 8.550 | 8.090 | 8.170 | 143,340 | -0.32(-3.77%) |
Jun 24, 2019 | 8.850 | 8.850 | 8.350 | 8.490 | 114,556 | -0.29(-3.30%) |
Jun 21, 2019 | 8.910 | 8.920 | 8.536 | 8.780 | 61,800 | -0.04(-0.45%) |
Jun 20, 2019 | 8.610 | 9.000 | 8.430 | 8.820 | 210,250 | +0.37(+4.38%) |
Jun 19, 2019 | 8.500 | 8.620 | 8.400 | 8.450 | 108,732 | -0.02(-0.24%) |
Jun 18, 2019 | 8.350 | 8.520 | 8.300 | 8.470 | 148,027 | +0.19(+2.29%) |
Jun 17, 2019 | 8.410 | 8.520 | 8.120 | 8.280 | 98,071 | -0.17(-2.01%) |
Jun 14, 2019 | 8.510 | 8.730 | 8.400 | 8.450 | 161,400 | -0.12(-1.40%) |
Jun 13, 2019 | 8.380 | 8.640 | 8.120 | 8.570 | 71,231 | +0.21(+2.51%) |
Jun 12, 2019 | 8.700 | 8.700 | 8.050 | 8.360 | 68,715 | -0.28(-3.24%) |
Jun 11, 2019 | 8.940 | 9.100 | 8.100 | 8.640 | 215,424 | -0.06(-0.69%) |
Jun 10, 2019 | 8.920 | 9.000 | 8.490 | 8.700 | 194,682 | -0.18(-2.03%) |
Jun 07, 2019 | 8.720 | 8.950 | 8.250 | 8.880 | 156,600 | +0.18(+2.07%) |
Jun 06, 2019 | 9.050 | 9.120 | 8.391 | 8.700 | 71,446 | -0.29(-3.23%) |
Jun 05, 2019 | 8.660 | 9.270 | 8.660 | 8.990 | 428,136 | +0.29(+3.33%) |
Jun 04, 2019 | 8.500 | 8.790 | 8.297 | 8.700 | 89,117 | +0.23(+2.72%) |
Jun 03, 2019 | 8.560 | 8.590 | 8.320 | 8.470 | 68,823 | +0.02(+0.24%) |
May 31, 2019 | 8.460 | 8.560 | 8.270 | 8.450 | 61,700 | -0.12(-1.40%) |
May 30, 2019 | 8.580 | 8.960 | 8.170 | 8.570 | 82,252 | -0.02(-0.23%) |
May 29, 2019 | 8.540 | 8.880 | 8.160 | 8.590 | 61,115 | +0.07(+0.82%) |
May 28, 2019 | 8.660 | 8.750 | 8.434 | 8.520 | 108,304 | -0.06(-0.70%) |
May 24, 2019 | 7.980 | 8.755 | 7.980 | 8.580 | 187,200 | +0.65(+8.20%) |
May 23, 2019 | 8.400 | 8.510 | 7.648 | 7.930 | 680,788 | -0.55(-6.49%) |
May 22, 2019 | 8.920 | 8.990 | 8.281 | 8.480 | 81,939 | -0.41(-4.61%) |
May 21, 2019 | 8.770 | 9.080 | 8.740 | 8.890 | 100,009 | +0.10(+1.14%) |
May 20, 2019 | 8.620 | 8.950 | 8.510 | 8.790 | 58,307 | +0.08(+0.92%) |
May 17, 2019 | 9.150 | 9.230 | 8.440 | 8.710 | 214,700 | -0.53(-5.74%) |
May 16, 2019 | 9.970 | 9.970 | 9.150 | 9.240 | 114,207 | -0.37(-3.85%) |
May 15, 2019 | 9.380 | 9.800 | 9.380 | 9.610 | 177,468 | +0.23(+2.45%) |
May 14, 2019 | 9.320 | 9.750 | 9.100 | 9.380 | 159,793 | +0.20(+2.18%) |
May 13, 2019 | 9.560 | 9.614 | 9.010 | 9.180 | 131,749 | -0.47(-4.87%) |
May 10, 2019 | 10.06 | 10.25 | 9.610 | 9.650 | 216,400 | -0.36(-3.60%) |
May 09, 2019 | 10.23 | 10.29 | 9.600 | 10.01 | 236,993 | -0.49(-4.67%) |
May 08, 2019 | 10.16 | 10.70 | 10.06 | 10.50 | 188,210 | +0.41(+4.06%) |
May 07, 2019 | 11.64 | 11.64 | 10.00 | 10.09 | 361,802 | -1.57(-13.46%) |
May 06, 2019 | 11.00 | 11.95 | 10.77 | 11.66 | 186,688 | -0.34(-2.83%) |
May 03, 2019 | 13.76 | 14.03 | 11.26 | 12.00 | 485,200 | -1.74(-12.66%) |
May 02, 2019 | 14.22 | 14.44 | 13.60 | 13.74 | 121,782 | -0.62(-4.32%) |
May 01, 2019 | 13.88 | 14.75 | 13.60 | 14.36 | 195,092 | +0.59(+4.28%) |
Apr 30, 2019 | 14.50 | 14.73 | 13.60 | 13.77 | 607,294 | -0.73(-5.03%) |
Apr 29, 2019 | 14.92 | 15.09 | 14.25 | 14.50 | 342,115 | -0.24(-1.63%) |
Apr 26, 2019 | 13.55 | 14.84 | 13.23 | 14.74 | 978,600 | +1.23(+9.10%) |
Apr 25, 2019 | 13.50 | 13.74 | 13.45 | 13.51 | 158,669 | -0.08(-0.59%) |
Apr 24, 2019 | 13.71 | 14.06 | 13.37 | 13.59 | 112,762 | -0.01(-0.07%) |
Apr 23, 2019 | 14.31 | 14.51 | 13.50 | 13.60 | 724,529 | -1.40(-9.33%) |
Apr 22, 2019 | 15.10 | 15.15 | 14.24 | 15.00 | 194,475 | -0.25(-1.64%) |
Apr 18, 2019 | 13.24 | 15.84 | 13.24 | 15.25 | 563,300 | +2.03(+15.36%) |
Apr 17, 2019 | 13.55 | 13.81 | 12.57 | 13.22 | 376,826 | -0.27(-2.00%) |
Apr 16, 2019 | 12.00 | 13.84 | 11.68 | 13.49 | 1,158,634 | +1.51(+12.60%) |
Apr 15, 2019 | 11.92 | 12.00 | 11.69 | 11.98 | 43,672 | +0.09(+0.76%) |
Apr 12, 2019 | 11.24 | 11.89 | 11.10 | 11.89 | 48,500 | +0.79(+7.12%) |
Apr 11, 2019 | 11.29 | 11.29 | 11.03 | 11.10 | 49,955 | -0.22(-1.94%) |
Apr 10, 2019 | 11.16 | 11.39 | 11.16 | 11.32 | 18,328 | +0.18(+1.62%) |
Apr 09, 2019 | 11.15 | 11.24 | 11.00 | 11.14 | 17,893 | -0.11(-0.98%) |
Apr 08, 2019 | 11.39 | 11.40 | 11.00 | 11.25 | 25,626 | -0.07(-0.62%) |
Apr 05, 2019 | 11.25 | 11.66 | 11.10 | 11.32 | 24,000 | +0.06(+0.53%) |
Apr 04, 2019 | 11.39 | 11.61 | 11.00 | 11.26 | 88,778 | -0.16(-1.40%) |
Apr 03, 2019 | 11.53 | 12.00 | 11.21 | 11.42 | 172,655 | -0.04(-0.35%) |
Apr 02, 2019 | 11.35 | 11.48 | 11.19 | 11.46 | 30,216 | +0.11(+0.97%) |