Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.000 | 9.225 | 8.960 | 9.180 | 2,821,400 | +0.17(+1.89%) |
Jun 27, 2019 | 8.550 | 9.100 | 8.550 | 9.010 | 2,904,974 | +0.51(+6.00%) |
Jun 26, 2019 | 8.390 | 8.790 | 8.155 | 8.500 | 4,162,865 | +0.10(+1.19%) |
Jun 25, 2019 | 8.560 | 9.060 | 8.350 | 8.400 | 4,063,987 | -0.02(-0.24%) |
Jun 24, 2019 | 8.970 | 9.100 | 8.280 | 8.420 | 4,456,773 | -0.55(-6.13%) |
Jun 21, 2019 | 9.510 | 9.630 | 8.860 | 8.970 | 3,670,300 | -0.61(-6.37%) |
Jun 20, 2019 | 9.520 | 9.810 | 9.480 | 9.580 | 1,359,072 | +0.19(+2.02%) |
Jun 19, 2019 | 9.310 | 9.635 | 9.220 | 9.390 | 1,631,684 | +0.04(+0.43%) |
Jun 18, 2019 | 9.010 | 9.570 | 9.010 | 9.350 | 2,101,102 | +0.34(+3.77%) |
Jun 17, 2019 | 9.260 | 9.400 | 8.985 | 9.010 | 1,733,376 | -0.27(-2.91%) |
Jun 14, 2019 | 9.800 | 9.960 | 9.240 | 9.280 | 1,896,900 | -0.57(-5.79%) |
Jun 13, 2019 | 9.430 | 9.960 | 9.413 | 9.850 | 2,157,243 | +0.53(+5.69%) |
Jun 12, 2019 | 9.460 | 9.520 | 9.110 | 9.320 | 2,222,145 | -0.18(-1.89%) |
Jun 11, 2019 | 9.520 | 9.820 | 9.460 | 9.500 | 2,168,195 | -0.02(-0.21%) |
Jun 10, 2019 | 9.580 | 9.780 | 9.425 | 9.520 | 2,513,296 | +0.23(+2.48%) |
Jun 07, 2019 | 9.000 | 9.355 | 8.790 | 9.290 | 1,699,800 | +0.30(+3.34%) |
Jun 06, 2019 | 8.830 | 9.220 | 8.430 | 8.990 | 4,243,581 | +0.05(+0.56%) |
Jun 05, 2019 | 9.710 | 10.54 | 8.900 | 8.940 | 8,853,542 | -0.77(-7.93%) |
Jun 04, 2019 | 9.200 | 9.780 | 9.170 | 9.710 | 4,526,700 | +0.65(+7.17%) |
Jun 03, 2019 | 8.670 | 9.210 | 8.620 | 9.060 | 4,637,172 | +0.37(+4.26%) |
May 31, 2019 | 8.690 | 8.940 | 8.420 | 8.690 | 4,413,000 | -0.36(-3.98%) |
May 30, 2019 | 9.180 | 9.440 | 8.940 | 9.050 | 2,736,572 | -0.25(-2.69%) |
May 29, 2019 | 8.970 | 9.530 | 8.810 | 9.300 | 3,737,079 | +0.17(+1.86%) |
May 28, 2019 | 9.390 | 9.500 | 8.860 | 9.130 | 3,499,424 | -0.48(-4.99%) |
May 24, 2019 | 9.100 | 9.730 | 8.830 | 9.610 | 3,708,400 | +0.51(+5.60%) |
May 23, 2019 | 9.030 | 9.200 | 8.700 | 9.100 | 4,374,539 | -0.13(-1.41%) |
May 22, 2019 | 9.620 | 9.920 | 9.210 | 9.230 | 5,120,195 | -0.64(-6.48%) |
May 21, 2019 | 9.140 | 9.940 | 8.450 | 9.870 | 17,097,552 | -3.16(-24.25%) |
May 20, 2019 | 14.51 | 14.62 | 12.95 | 13.03 | 3,580,260 | -1.65(-11.24%) |
May 17, 2019 | 14.90 | 15.35 | 14.66 | 14.68 | 1,660,600 | -0.48(-3.17%) |
May 16, 2019 | 15.20 | 15.39 | 15.11 | 15.16 | 1,368,913 | -0.05(-0.33%) |
May 15, 2019 | 15.10 | 15.46 | 14.96 | 15.21 | 1,701,873 | -0.11(-0.72%) |
May 14, 2019 | 15.05 | 15.54 | 15.05 | 15.32 | 1,647,424 | +0.19(+1.26%) |
May 13, 2019 | 15.80 | 15.86 | 14.40 | 15.13 | 3,218,981 | -1.16(-7.12%) |
May 10, 2019 | 16.67 | 16.82 | 15.90 | 16.29 | 2,055,600 | -0.08(-0.49%) |
May 09, 2019 | 16.85 | 16.99 | 15.58 | 16.37 | 2,993,515 | -0.64(-3.76%) |
May 08, 2019 | 16.46 | 17.40 | 16.33 | 17.01 | 4,106,494 | +0.90(+5.59%) |
May 07, 2019 | 16.07 | 17.00 | 15.61 | 16.11 | 8,650,323 | -0.28(-1.71%) |
May 06, 2019 | 15.74 | 16.52 | 15.57 | 16.39 | 3,175,555 | +0.25(+1.55%) |
May 03, 2019 | 15.76 | 16.29 | 15.42 | 16.14 | 1,975,400 | +0.44(+2.80%) |
May 02, 2019 | 15.16 | 15.81 | 15.00 | 15.70 | 2,404,831 | +0.41(+2.68%) |
May 01, 2019 | 15.38 | 16.07 | 13.45 | 15.29 | 8,316,710 | -0.17(-1.10%) |
Apr 30, 2019 | 18.21 | 18.21 | 15.29 | 15.46 | 7,392,469 | -2.86(-15.61%) |
Apr 29, 2019 | 18.34 | 18.69 | 18.28 | 18.32 | 1,284,718 | +0.00(+0.00%) |
Apr 26, 2019 | 18.39 | 18.57 | 18.03 | 18.32 | 1,225,000 | -0.07(-0.38%) |
Apr 25, 2019 | 18.18 | 18.77 | 17.98 | 18.39 | 1,376,717 | +0.19(+1.04%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.02 | 18.20 | 1,240,827 | -0.16(-0.87%) |
Apr 23, 2019 | 17.95 | 18.40 | 17.81 | 18.36 | 2,020,413 | +0.56(+3.15%) |
Apr 22, 2019 | 18.20 | 18.38 | 17.34 | 17.80 | 1,890,124 | -0.43(-2.36%) |
Apr 18, 2019 | 19.07 | 19.16 | 18.15 | 18.23 | 2,152,500 | -0.90(-4.70%) |
Apr 17, 2019 | 21.64 | 21.65 | 18.81 | 19.13 | 2,724,094 | -2.53(-11.68%) |
Apr 16, 2019 | 21.94 | 22.05 | 21.53 | 21.66 | 688,704 | -0.04(-0.18%) |
Apr 15, 2019 | 21.77 | 21.96 | 21.16 | 21.70 | 786,248 | -0.05(-0.23%) |
Apr 12, 2019 | 22.59 | 22.84 | 21.63 | 21.75 | 1,168,500 | -0.76(-3.38%) |
Apr 11, 2019 | 23.25 | 23.46 | 22.46 | 22.51 | 946,592 | -0.67(-2.89%) |
Apr 10, 2019 | 23.58 | 23.66 | 23.06 | 23.18 | 749,198 | -0.40(-1.70%) |
Apr 09, 2019 | 23.71 | 23.80 | 23.37 | 23.58 | 1,076,725 | -0.27(-1.13%) |
Apr 08, 2019 | 23.45 | 23.90 | 23.31 | 23.85 | 896,952 | +0.37(+1.58%) |
Apr 05, 2019 | 23.43 | 23.77 | 23.32 | 23.48 | 1,050,000 | +0.22(+0.95%) |
Apr 04, 2019 | 22.61 | 23.31 | 22.61 | 23.26 | 1,290,197 | +0.73(+3.24%) |
Apr 03, 2019 | 23.13 | 23.13 | 21.90 | 22.53 | 1,907,531 | -0.27(-1.18%) |
Apr 02, 2019 | 22.36 | 23.26 | 22.23 | 22.80 | 1,344,724 | +0.54(+2.43%) |