Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.738 | 8.768 | 8.685 | 8.700 | 3,051,651 | -0.03(-0.34%) |
Jun 27, 2019 | 8.663 | 8.738 | 8.663 | 8.731 | 3,281,677 | +0.20(+2.29%) |
Jun 26, 2019 | 8.497 | 8.550 | 8.471 | 8.535 | 5,587,258 | +0.20(+2.44%) |
Jun 25, 2019 | 8.309 | 8.347 | 8.276 | 8.332 | 5,470,204 | +0.00(+0.00%) |
Jun 24, 2019 | 8.415 | 8.449 | 8.332 | 8.332 | 3,983,102 | -0.03(-0.36%) |
Jun 21, 2019 | 8.422 | 8.445 | 8.347 | 8.362 | 20,431,358 | -0.13(-1.51%) |
Jun 20, 2019 | 8.512 | 8.524 | 8.431 | 8.490 | 19,118,028 | -0.07(-0.79%) |
Jun 19, 2019 | 8.580 | 8.640 | 8.550 | 8.558 | 3,025,703 | +0.08(+0.89%) |
Jun 18, 2019 | 8.377 | 8.528 | 8.370 | 8.482 | 3,439,031 | +0.19(+2.27%) |
Jun 17, 2019 | 8.355 | 8.400 | 8.287 | 8.294 | 2,668,703 | +0.01(+0.09%) |
Jun 14, 2019 | 8.317 | 8.324 | 8.257 | 8.287 | 3,099,126 | -0.10(-1.17%) |
Jun 13, 2019 | 8.422 | 8.437 | 8.358 | 8.385 | 3,862,626 | -0.08(-0.89%) |
Jun 12, 2019 | 8.550 | 8.573 | 8.452 | 8.460 | 3,338,348 | -0.16(-1.83%) |
Jun 11, 2019 | 8.663 | 8.674 | 8.595 | 8.618 | 4,895,809 | +0.07(+0.79%) |
Jun 10, 2019 | 8.558 | 8.618 | 8.535 | 8.550 | 3,043,611 | +0.16(+1.88%) |
Jun 07, 2019 | 8.385 | 8.467 | 8.381 | 8.392 | 2,676,910 | +0.06(+0.72%) |
Jun 06, 2019 | 8.370 | 8.396 | 8.242 | 8.332 | 3,034,929 | -0.02(-0.27%) |
Jun 05, 2019 | 8.400 | 8.415 | 8.328 | 8.355 | 3,677,179 | -0.09(-1.07%) |
Jun 04, 2019 | 8.422 | 8.467 | 8.400 | 8.445 | 4,360,613 | +0.32(+3.98%) |
Jun 03, 2019 | 8.046 | 8.133 | 8.039 | 8.121 | 3,400,297 | +0.03(+0.37%) |
May 31, 2019 | 8.076 | 8.142 | 8.065 | 8.091 | 3,855,257 | -0.07(-0.83%) |
May 30, 2019 | 8.197 | 8.242 | 8.136 | 8.159 | 2,827,401 | -0.04(-0.46%) |
May 29, 2019 | 8.174 | 8.212 | 8.121 | 8.197 | 7,096,634 | -0.01(-0.09%) |
May 28, 2019 | 8.309 | 8.324 | 8.197 | 8.204 | 2,469,875 | -0.07(-0.82%) |
May 24, 2019 | 8.249 | 8.287 | 8.219 | 8.272 | 5,224,431 | +0.11(+1.29%) |
May 23, 2019 | 8.152 | 8.189 | 8.106 | 8.167 | 3,509,073 | -0.13(-1.54%) |
May 22, 2019 | 8.294 | 8.347 | 8.272 | 8.294 | 3,082,355 | -0.20(-2.39%) |
May 21, 2019 | 8.445 | 8.512 | 8.403 | 8.497 | 4,935,423 | +0.11(+1.35%) |
May 20, 2019 | 8.355 | 8.441 | 8.340 | 8.385 | 2,630,124 | -0.06(-0.71%) |
May 17, 2019 | 8.460 | 8.516 | 8.445 | 8.445 | 2,589,675 | -0.14(-1.58%) |
May 16, 2019 | 8.550 | 8.633 | 8.543 | 8.580 | 2,956,087 | +0.08(+0.88%) |
May 15, 2019 | 8.445 | 8.588 | 8.426 | 8.505 | 4,906,248 | -0.17(-1.99%) |
May 14, 2019 | 8.633 | 8.761 | 8.610 | 8.678 | 3,635,690 | +0.05(+0.61%) |
May 13, 2019 | 8.716 | 8.738 | 8.618 | 8.625 | 3,264,303 | -0.31(-3.45%) |
May 10, 2019 | 8.881 | 8.964 | 8.813 | 8.934 | 2,933,165 | +0.04(+0.42%) |
May 09, 2019 | 8.836 | 8.919 | 8.783 | 8.896 | 3,736,600 | -0.16(-1.74%) |
May 08, 2019 | 9.001 | 9.076 | 8.986 | 9.054 | 4,165,919 | +0.00(+0.00%) |
May 07, 2019 | 9.137 | 9.158 | 9.031 | 9.054 | 3,909,442 | -0.29(-3.06%) |
May 06, 2019 | 9.249 | 9.347 | 9.219 | 9.340 | 2,525,533 | -0.14(-1.43%) |
May 03, 2019 | 9.483 | 9.494 | 9.407 | 9.475 | 2,111,076 | +0.00(+0.00%) |
May 02, 2019 | 9.475 | 9.509 | 9.437 | 9.475 | 4,437,295 | -0.01(-0.08%) |
May 01, 2019 | 9.603 | 9.663 | 9.483 | 9.483 | 3,563,374 | -0.11(-1.18%) |
Apr 30, 2019 | 9.595 | 9.625 | 9.524 | 9.595 | 3,509,265 | +0.01(+0.08%) |
Apr 29, 2019 | 9.513 | 9.607 | 9.513 | 9.588 | 3,452,450 | +0.07(+0.71%) |
Apr 26, 2019 | 9.505 | 9.543 | 9.475 | 9.520 | 2,025,170 | +0.05(+0.56%) |
Apr 25, 2019 | 9.483 | 9.498 | 9.400 | 9.468 | 3,985,424 | -0.06(-0.62%) |
Apr 24, 2019 | 9.599 | 9.599 | 9.498 | 9.526 | 6,159,939 | -0.17(-1.72%) |
Apr 23, 2019 | 9.693 | 9.733 | 9.671 | 9.693 | 5,264,693 | -0.04(-0.45%) |
Apr 22, 2019 | 9.794 | 9.834 | 9.736 | 9.736 | 1,854,160 | -0.07(-0.66%) |
Apr 18, 2019 | 9.831 | 9.852 | 9.798 | 9.802 | 3,100,717 | -0.07(-0.73%) |
Apr 17, 2019 | 9.888 | 9.896 | 9.787 | 9.874 | 3,875,333 | -0.01(-0.15%) |
Apr 16, 2019 | 9.910 | 9.932 | 9.831 | 9.888 | 11,386,781 | +0.12(+1.19%) |
Apr 15, 2019 | 9.780 | 9.808 | 9.733 | 9.773 | 3,677,724 | +0.04(+0.37%) |
Apr 12, 2019 | 9.678 | 9.758 | 9.657 | 9.736 | 5,719,460 | +0.38(+4.10%) |
Apr 11, 2019 | 9.338 | 9.396 | 9.313 | 9.353 | 3,417,414 | +0.15(+1.65%) |
Apr 10, 2019 | 9.215 | 9.230 | 9.150 | 9.201 | 2,950,941 | -0.01(-0.16%) |
Apr 09, 2019 | 9.237 | 9.272 | 9.193 | 9.215 | 2,728,948 | -0.06(-0.62%) |
Apr 08, 2019 | 9.222 | 9.280 | 9.203 | 9.273 | 3,116,194 | +0.08(+0.87%) |
Apr 05, 2019 | 9.215 | 9.266 | 9.165 | 9.193 | 3,317,875 | -0.07(-0.78%) |
Apr 04, 2019 | 9.208 | 9.295 | 9.201 | 9.266 | 2,476,149 | +0.05(+0.55%) |
Apr 03, 2019 | 9.215 | 9.251 | 9.179 | 9.215 | 4,417,382 | +0.13(+1.43%) |
Apr 02, 2019 | 9.078 | 9.128 | 9.038 | 9.085 | 3,897,037 | +0.04(+0.40%) |