Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.004 | 9.048 | 8.907 | 9.023 | 19,072,172 | +0.04(+0.43%) |
Jun 27, 2019 | 9.068 | 9.087 | 8.952 | 8.984 | 12,195,936 | -0.08(-0.92%) |
Jun 26, 2019 | 9.023 | 9.128 | 9.016 | 9.068 | 18,328,556 | +0.11(+1.22%) |
Jun 25, 2019 | 9.055 | 9.125 | 8.959 | 8.959 | 17,121,818 | -0.14(-1.55%) |
Jun 24, 2019 | 9.285 | 9.292 | 9.064 | 9.100 | 15,722,345 | -0.14(-1.53%) |
Jun 21, 2019 | 9.036 | 9.285 | 9.023 | 9.241 | 30,864,746 | +0.11(+1.19%) |
Jun 20, 2019 | 9.144 | 9.215 | 9.029 | 9.132 | 26,660,374 | +0.07(+0.78%) |
Jun 19, 2019 | 9.074 | 9.087 | 8.965 | 9.061 | 9,761,750 | +0.00(+0.00%) |
Jun 18, 2019 | 9.023 | 9.122 | 9.010 | 9.061 | 10,148,982 | +0.04(+0.50%) |
Jun 17, 2019 | 9.023 | 9.048 | 8.927 | 9.016 | 14,508,297 | -0.06(-0.71%) |
Jun 14, 2019 | 9.183 | 9.189 | 9.004 | 9.080 | 11,546,171 | -0.10(-1.05%) |
Jun 13, 2019 | 9.183 | 9.231 | 9.138 | 9.177 | 12,464,762 | +0.05(+0.56%) |
Jun 12, 2019 | 9.112 | 9.228 | 9.077 | 9.125 | 14,558,502 | -0.05(-0.56%) |
Jun 11, 2019 | 9.119 | 9.260 | 9.100 | 9.177 | 56,903,016 | +0.14(+1.56%) |
Jun 10, 2019 | 9.036 | 9.087 | 8.927 | 9.036 | 11,614,024 | +0.03(+0.28%) |
Jun 07, 2019 | 9.100 | 9.125 | 8.984 | 9.010 | 15,966,300 | -0.04(-0.50%) |
Jun 06, 2019 | 9.004 | 9.125 | 8.952 | 9.055 | 14,839,745 | +0.10(+1.07%) |
Jun 05, 2019 | 9.279 | 9.311 | 8.952 | 8.959 | 19,523,194 | -0.31(-3.39%) |
Jun 04, 2019 | 9.119 | 9.273 | 9.061 | 9.273 | 15,005,265 | +0.28(+3.06%) |
Jun 03, 2019 | 8.824 | 9.077 | 8.818 | 8.997 | 18,755,270 | +0.19(+2.18%) |
May 31, 2019 | 8.824 | 8.933 | 8.728 | 8.805 | 27,061,798 | -0.13(-1.43%) |
May 30, 2019 | 9.234 | 9.266 | 8.888 | 8.933 | 21,367,722 | -0.29(-3.13%) |
May 29, 2019 | 9.080 | 9.234 | 8.978 | 9.221 | 16,368,729 | +0.04(+0.42%) |
May 28, 2019 | 9.388 | 9.407 | 9.106 | 9.183 | 26,594,446 | -0.17(-1.85%) |
May 24, 2019 | 9.369 | 9.446 | 9.285 | 9.356 | 11,611,869 | +0.08(+0.90%) |
May 23, 2019 | 9.439 | 9.458 | 9.151 | 9.273 | 25,859,202 | -0.29(-3.02%) |
May 22, 2019 | 9.535 | 9.567 | 9.324 | 9.561 | 17,834,894 | -0.01(-0.07%) |
May 21, 2019 | 9.535 | 9.664 | 9.452 | 9.567 | 16,906,784 | +0.13(+1.36%) |
May 20, 2019 | 9.612 | 9.625 | 9.394 | 9.439 | 11,015,628 | -0.04(-0.47%) |
May 17, 2019 | 9.484 | 9.542 | 9.444 | 9.484 | 13,502,420 | -0.03(-0.27%) |
May 16, 2019 | 9.644 | 9.670 | 9.494 | 9.510 | 15,568,524 | -0.06(-0.67%) |
May 15, 2019 | 9.523 | 9.606 | 9.458 | 9.574 | 9,136,693 | +0.04(+0.40%) |
May 14, 2019 | 9.593 | 9.632 | 9.516 | 9.535 | 11,829,575 | +0.06(+0.68%) |
May 13, 2019 | 9.612 | 9.632 | 9.414 | 9.471 | 17,445,572 | -0.21(-2.18%) |
May 10, 2019 | 9.548 | 9.785 | 9.507 | 9.683 | 20,739,882 | +0.15(+1.55%) |
May 09, 2019 | 9.702 | 9.728 | 9.478 | 9.535 | 23,870,428 | -0.13(-1.33%) |
May 08, 2019 | 9.676 | 9.805 | 9.580 | 9.664 | 17,152,988 | -0.02(-0.20%) |
May 07, 2019 | 9.612 | 9.702 | 9.507 | 9.683 | 14,597,279 | -0.02(-0.20%) |
May 06, 2019 | 9.516 | 9.747 | 9.465 | 9.702 | 12,705,974 | +0.05(+0.56%) |
May 03, 2019 | 9.421 | 9.688 | 9.421 | 9.648 | 29,427,288 | +0.28(+3.02%) |
May 02, 2019 | 9.509 | 9.547 | 9.346 | 9.365 | 16,278,420 | -0.16(-1.65%) |
May 01, 2019 | 9.547 | 9.610 | 9.522 | 9.522 | 9,617,715 | +0.03(+0.26%) |
Apr 30, 2019 | 9.629 | 9.666 | 9.491 | 9.497 | 8,578,912 | -0.08(-0.85%) |
Apr 29, 2019 | 9.547 | 9.610 | 9.494 | 9.578 | 7,855,843 | +0.03(+0.33%) |
Apr 26, 2019 | 9.591 | 9.616 | 9.453 | 9.547 | 8,030,805 | -0.04(-0.39%) |
Apr 25, 2019 | 9.679 | 9.723 | 9.541 | 9.585 | 14,572,608 | -0.09(-0.97%) |
Apr 24, 2019 | 9.798 | 9.811 | 9.635 | 9.679 | 9,401,855 | -0.09(-0.96%) |
Apr 23, 2019 | 9.861 | 9.899 | 9.773 | 9.773 | 15,832,868 | -0.01(-0.13%) |
Apr 22, 2019 | 9.654 | 9.861 | 9.641 | 9.786 | 31,110,900 | +0.19(+1.96%) |
Apr 18, 2019 | 9.660 | 9.679 | 9.578 | 9.597 | 8,838,328 | -0.04(-0.39%) |
Apr 17, 2019 | 9.666 | 9.779 | 9.616 | 9.635 | 12,209,074 | -0.01(-0.07%) |
Apr 16, 2019 | 9.779 | 9.798 | 9.622 | 9.641 | 11,916,292 | -0.04(-0.39%) |
Apr 15, 2019 | 9.735 | 9.767 | 9.641 | 9.679 | 8,017,178 | -0.09(-0.90%) |
Apr 12, 2019 | 9.792 | 9.849 | 9.717 | 9.767 | 9,986,723 | +0.04(+0.39%) |
Apr 11, 2019 | 9.691 | 9.745 | 9.591 | 9.729 | 10,410,974 | +0.04(+0.39%) |
Apr 10, 2019 | 9.729 | 9.798 | 9.657 | 9.691 | 11,016,259 | -0.03(-0.26%) |
Apr 09, 2019 | 9.861 | 9.874 | 9.698 | 9.717 | 11,536,761 | -0.16(-1.65%) |
Apr 08, 2019 | 9.880 | 9.962 | 9.861 | 9.880 | 18,890,942 | -0.01(-0.06%) |
Apr 05, 2019 | 9.754 | 9.908 | 9.751 | 9.886 | 17,232,614 | +0.13(+1.35%) |
Apr 04, 2019 | 9.735 | 9.779 | 9.710 | 9.754 | 13,137,996 | +0.01(+0.13%) |
Apr 03, 2019 | 9.792 | 9.842 | 9.710 | 9.742 | 10,959,484 | +0.01(+0.06%) |
Apr 02, 2019 | 9.817 | 9.855 | 9.679 | 9.735 | 9,399,591 | -0.06(-0.64%) |