Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.608 | 9.659 | 9.607 | 9.647 | 79,048 | +0.04(+0.40%) |
Jun 27, 2019 | 9.589 | 9.647 | 9.583 | 9.608 | 173,969 | +0.01(+0.13%) |
Jun 26, 2019 | 9.621 | 9.621 | 9.564 | 9.596 | 134,404 | +0.02(+0.20%) |
Jun 25, 2019 | 9.621 | 9.621 | 9.570 | 9.576 | 64,956 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.640 | 9.570 | 9.596 | 99,246 | +0.01(+0.13%) |
Jun 21, 2019 | 9.615 | 9.615 | 9.557 | 9.583 | 100,222 | +0.00(+0.00%) |
Jun 20, 2019 | 9.621 | 9.640 | 9.564 | 9.583 | 193,124 | +0.00(+0.00%) |
Jun 19, 2019 | 9.615 | 9.621 | 9.571 | 9.583 | 114,490 | +0.00(+0.00%) |
Jun 18, 2019 | 9.679 | 9.679 | 9.583 | 9.583 | 132,112 | -0.04(-0.41%) |
Jun 17, 2019 | 9.667 | 9.667 | 9.610 | 9.623 | 158,610 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.629 | 9.654 | 49,757 | +0.01(+0.13%) |
Jun 13, 2019 | 9.648 | 9.664 | 9.616 | 9.642 | 49,025 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.623 | 69,421 | +0.04(+0.40%) |
Jun 11, 2019 | 9.585 | 9.610 | 9.547 | 9.585 | 105,974 | +0.03(+0.33%) |
Jun 10, 2019 | 9.534 | 9.559 | 9.534 | 9.553 | 94,769 | +0.01(+0.13%) |
Jun 07, 2019 | 9.528 | 9.557 | 9.528 | 9.540 | 73,766 | +0.03(+0.27%) |
Jun 06, 2019 | 9.515 | 9.540 | 9.502 | 9.515 | 104,291 | -0.02(-0.20%) |
Jun 05, 2019 | 9.572 | 9.585 | 9.487 | 9.534 | 151,059 | -0.02(-0.20%) |
Jun 04, 2019 | 9.534 | 9.553 | 9.490 | 9.553 | 191,539 | +0.09(+0.94%) |
Jun 03, 2019 | 9.528 | 9.547 | 9.464 | 9.464 | 146,282 | -0.06(-0.66%) |
May 31, 2019 | 9.578 | 9.604 | 9.528 | 9.528 | 140,109 | -0.08(-0.79%) |
May 30, 2019 | 9.585 | 9.648 | 9.578 | 9.604 | 173,297 | +0.03(+0.33%) |
May 29, 2019 | 9.623 | 9.648 | 9.572 | 9.572 | 134,077 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.629 | 9.629 | 147,559 | -0.01(-0.07%) |
May 24, 2019 | 9.623 | 9.635 | 9.604 | 9.635 | 79,453 | +0.03(+0.33%) |
May 23, 2019 | 9.585 | 9.604 | 9.559 | 9.604 | 115,589 | -0.01(-0.07%) |
May 22, 2019 | 9.566 | 9.629 | 9.566 | 9.610 | 171,638 | +0.02(+0.20%) |
May 21, 2019 | 9.591 | 9.591 | 9.547 | 9.591 | 107,260 | +0.03(+0.31%) |
May 20, 2019 | 9.536 | 9.567 | 9.511 | 9.561 | 123,829 | +0.02(+0.20%) |
May 17, 2019 | 9.517 | 9.555 | 9.492 | 9.542 | 108,654 | +0.01(+0.13%) |
May 16, 2019 | 9.511 | 9.542 | 9.504 | 9.530 | 150,890 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.536 | 9.467 | 9.511 | 108,746 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.517 | 9.467 | 9.479 | 134,613 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.561 | 9.486 | 9.492 | 160,165 | -0.09(-0.92%) |
May 10, 2019 | 9.542 | 9.586 | 9.523 | 9.580 | 95,450 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.561 | 9.504 | 9.548 | 111,937 | -0.01(-0.07%) |
May 08, 2019 | 9.542 | 9.561 | 9.530 | 9.555 | 80,413 | +0.01(+0.13%) |
May 07, 2019 | 9.586 | 9.586 | 9.530 | 9.542 | 193,056 | -0.06(-0.59%) |
May 06, 2019 | 9.555 | 9.601 | 9.536 | 9.599 | 89,223 | +0.00(+0.00%) |
May 03, 2019 | 9.599 | 9.611 | 9.586 | 9.599 | 107,858 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.616 | 9.555 | 9.580 | 103,946 | -0.02(-0.20%) |
May 01, 2019 | 9.580 | 9.599 | 9.530 | 9.599 | 93,748 | +0.04(+0.46%) |
Apr 30, 2019 | 9.504 | 9.561 | 9.501 | 9.555 | 181,555 | +0.08(+0.80%) |
Apr 29, 2019 | 9.442 | 9.492 | 9.442 | 9.479 | 125,575 | +0.04(+0.47%) |
Apr 26, 2019 | 9.416 | 9.467 | 9.416 | 9.435 | 92,745 | +0.01(+0.07%) |
Apr 25, 2019 | 9.429 | 9.454 | 9.423 | 9.429 | 87,060 | -0.03(-0.27%) |
Apr 24, 2019 | 9.467 | 9.467 | 9.435 | 9.454 | 128,021 | -0.01(-0.07%) |
Apr 23, 2019 | 9.435 | 9.479 | 9.404 | 9.460 | 135,144 | +0.04(+0.40%) |
Apr 22, 2019 | 9.435 | 9.435 | 9.385 | 9.423 | 158,878 | +0.01(+0.13%) |
Apr 18, 2019 | 9.429 | 9.448 | 9.379 | 9.410 | 158,288 | -0.00(-0.02%) |
Apr 17, 2019 | 9.399 | 9.418 | 9.393 | 9.412 | 93,025 | +0.03(+0.33%) |
Apr 16, 2019 | 9.443 | 9.455 | 9.380 | 9.380 | 118,956 | -0.07(-0.73%) |
Apr 15, 2019 | 9.443 | 9.462 | 9.437 | 9.449 | 110,642 | +0.01(+0.13%) |
Apr 12, 2019 | 9.430 | 9.462 | 9.412 | 9.437 | 122,572 | +0.01(+0.07%) |
Apr 11, 2019 | 9.399 | 9.430 | 9.387 | 9.430 | 95,428 | +0.04(+0.40%) |
Apr 10, 2019 | 9.380 | 9.437 | 9.362 | 9.393 | 142,911 | +0.02(+0.20%) |
Apr 09, 2019 | 9.424 | 9.437 | 9.374 | 9.374 | 107,734 | -0.05(-0.53%) |
Apr 08, 2019 | 9.368 | 9.437 | 9.368 | 9.424 | 127,068 | +0.07(+0.73%) |
Apr 05, 2019 | 9.380 | 9.393 | 9.349 | 9.356 | 108,472 | -0.02(-0.27%) |
Apr 04, 2019 | 9.374 | 9.387 | 9.368 | 9.380 | 84,325 | +0.01(+0.07%) |
Apr 03, 2019 | 9.374 | 9.399 | 9.362 | 9.374 | 119,824 | +0.00(+0.00%) |
Apr 02, 2019 | 9.393 | 9.393 | 9.356 | 9.374 | 125,033 | -0.02(-0.20%) |