Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.070 | 9.690 | 9.050 | 9.590 | 21,437,000 | +0.58(+6.44%) |
Jun 27, 2019 | 8.960 | 9.080 | 8.935 | 9.010 | 1,486,675 | +0.06(+0.67%) |
Jun 26, 2019 | 8.920 | 9.090 | 8.920 | 8.950 | 1,638,275 | +0.06(+0.67%) |
Jun 25, 2019 | 8.970 | 9.080 | 8.850 | 8.890 | 2,237,636 | -0.06(-0.67%) |
Jun 24, 2019 | 9.250 | 9.320 | 8.920 | 8.950 | 2,709,115 | -0.29(-3.14%) |
Jun 21, 2019 | 9.140 | 9.310 | 9.040 | 9.240 | 2,667,000 | +0.03(+0.33%) |
Jun 20, 2019 | 9.180 | 9.300 | 9.125 | 9.210 | 1,424,585 | +0.07(+0.77%) |
Jun 19, 2019 | 9.100 | 9.280 | 9.060 | 9.140 | 1,419,386 | +0.06(+0.66%) |
Jun 18, 2019 | 9.180 | 9.260 | 9.050 | 9.080 | 1,792,022 | -0.01(-0.11%) |
Jun 17, 2019 | 9.040 | 9.205 | 8.980 | 9.090 | 1,644,015 | +0.05(+0.55%) |
Jun 14, 2019 | 9.110 | 9.120 | 8.890 | 9.040 | 1,990,400 | -0.13(-1.42%) |
Jun 13, 2019 | 8.950 | 9.290 | 8.890 | 9.170 | 2,561,117 | +0.28(+3.15%) |
Jun 12, 2019 | 8.980 | 8.980 | 8.780 | 8.890 | 2,543,061 | -0.15(-1.66%) |
Jun 11, 2019 | 9.110 | 9.240 | 8.990 | 9.040 | 1,765,172 | +0.01(+0.11%) |
Jun 10, 2019 | 9.080 | 9.270 | 9.010 | 9.030 | 2,560,582 | +0.03(+0.33%) |
Jun 07, 2019 | 8.820 | 9.270 | 8.790 | 9.000 | 4,157,600 | +0.23(+2.62%) |
Jun 06, 2019 | 8.840 | 8.990 | 8.660 | 8.770 | 3,042,997 | -0.10(-1.13%) |
Jun 05, 2019 | 9.180 | 9.240 | 8.805 | 8.870 | 2,051,848 | -0.32(-3.48%) |
Jun 04, 2019 | 9.090 | 9.220 | 8.980 | 9.190 | 2,087,337 | +0.16(+1.77%) |
Jun 03, 2019 | 8.890 | 9.090 | 8.765 | 9.030 | 3,514,253 | +0.13(+1.46%) |
May 31, 2019 | 9.050 | 9.080 | 8.805 | 8.900 | 3,171,700 | -0.24(-2.63%) |
May 30, 2019 | 9.110 | 9.200 | 9.050 | 9.140 | 1,724,788 | +0.02(+0.22%) |
May 29, 2019 | 9.100 | 9.130 | 9.000 | 9.120 | 1,888,922 | -0.05(-0.55%) |
May 28, 2019 | 9.250 | 9.440 | 9.140 | 9.170 | 2,489,224 | -0.05(-0.54%) |
May 24, 2019 | 9.440 | 9.520 | 9.130 | 9.220 | 1,921,400 | -0.12(-1.28%) |
May 23, 2019 | 9.460 | 9.530 | 9.300 | 9.340 | 3,067,107 | -0.26(-2.71%) |
May 22, 2019 | 8.950 | 9.710 | 8.930 | 9.600 | 5,470,276 | +0.54(+5.96%) |
May 21, 2019 | 9.200 | 9.320 | 8.900 | 9.060 | 5,135,499 | +0.11(+1.23%) |
May 20, 2019 | 8.700 | 9.010 | 8.600 | 8.950 | 2,777,624 | +0.15(+1.70%) |
May 17, 2019 | 8.740 | 8.950 | 8.655 | 8.800 | 4,647,800 | -0.05(-0.56%) |
May 16, 2019 | 8.890 | 8.970 | 8.675 | 8.850 | 4,736,684 | -0.06(-0.67%) |
May 15, 2019 | 8.660 | 8.980 | 8.610 | 8.910 | 3,200,510 | +0.14(+1.60%) |
May 14, 2019 | 8.760 | 9.030 | 8.670 | 8.770 | 9,112,552 | +0.25(+2.93%) |
May 13, 2019 | 8.200 | 8.520 | 8.080 | 8.520 | 6,782,074 | +0.23(+2.77%) |
May 10, 2019 | 7.530 | 8.570 | 7.530 | 8.290 | 9,546,400 | +0.64(+8.37%) |
May 09, 2019 | 9.010 | 9.720 | 7.140 | 7.650 | 18,825,144 | -4.85(-38.80%) |
May 08, 2019 | 12.77 | 12.79 | 12.47 | 12.50 | 3,235,181 | -0.26(-2.04%) |
May 07, 2019 | 12.81 | 12.95 | 12.57 | 12.76 | 2,495,866 | -0.23(-1.77%) |
May 06, 2019 | 12.91 | 13.05 | 12.76 | 12.99 | 1,714,728 | -0.13(-0.99%) |
May 03, 2019 | 12.93 | 13.14 | 12.86 | 13.12 | 1,436,100 | +0.30(+2.34%) |
May 02, 2019 | 12.75 | 12.93 | 12.69 | 12.82 | 3,715,170 | +0.06(+0.47%) |
May 01, 2019 | 12.85 | 13.01 | 12.76 | 12.76 | 3,014,132 | -0.07(-0.55%) |
Apr 30, 2019 | 12.72 | 12.88 | 12.68 | 12.83 | 1,267,159 | +0.15(+1.18%) |
Apr 29, 2019 | 12.75 | 12.87 | 12.67 | 12.68 | 2,059,129 | -0.07(-0.55%) |
Apr 26, 2019 | 12.54 | 12.85 | 12.53 | 12.75 | 3,352,800 | +0.20(+1.59%) |
Apr 25, 2019 | 12.98 | 13.05 | 12.55 | 12.55 | 2,577,950 | -0.45(-3.46%) |
Apr 24, 2019 | 13.20 | 13.26 | 12.86 | 13.00 | 3,651,728 | -0.25(-1.89%) |
Apr 23, 2019 | 13.05 | 13.35 | 13.02 | 13.25 | 1,340,228 | +0.26(+2.00%) |
Apr 22, 2019 | 12.79 | 13.09 | 12.77 | 12.99 | 1,479,691 | +0.21(+1.64%) |
Apr 18, 2019 | 12.93 | 12.93 | 12.64 | 12.78 | 3,443,700 | -0.14(-1.08%) |
Apr 17, 2019 | 13.00 | 13.09 | 12.68 | 12.92 | 1,394,187 | -0.20(-1.52%) |
Apr 16, 2019 | 13.10 | 13.19 | 12.95 | 13.12 | 961,188 | +0.02(+0.15%) |
Apr 15, 2019 | 13.15 | 13.37 | 13.01 | 13.10 | 1,921,886 | -0.04(-0.30%) |
Apr 12, 2019 | 13.76 | 13.82 | 12.86 | 13.14 | 5,466,900 | -0.84(-6.01%) |
Apr 11, 2019 | 14.08 | 14.11 | 13.94 | 13.98 | 2,273,439 | -0.10(-0.71%) |
Apr 10, 2019 | 14.04 | 14.16 | 13.96 | 14.08 | 724,367 | +0.09(+0.64%) |
Apr 09, 2019 | 14.02 | 14.09 | 13.91 | 13.99 | 748,845 | -0.09(-0.64%) |
Apr 08, 2019 | 14.10 | 14.17 | 13.91 | 14.08 | 1,257,409 | -0.10(-0.71%) |
Apr 05, 2019 | 13.88 | 14.20 | 13.86 | 14.18 | 1,389,600 | +0.32(+2.31%) |
Apr 04, 2019 | 13.78 | 13.92 | 13.74 | 13.86 | 1,020,071 | +0.04(+0.29%) |
Apr 03, 2019 | 13.80 | 13.94 | 13.71 | 13.82 | 1,873,892 | +0.10(+0.73%) |
Apr 02, 2019 | 13.98 | 13.98 | 13.63 | 13.72 | 1,425,742 | -0.26(-1.86%) |