Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.097 | 9.357 | 9.080 | 9.332 | 79,764 | +0.25(+2.78%) |
Jun 27, 2019 | 8.942 | 9.080 | 8.942 | 9.080 | 10,089 | +0.11(+1.18%) |
Jun 26, 2019 | 8.855 | 8.974 | 8.855 | 8.974 | 4,186 | +0.18(+2.04%) |
Jun 25, 2019 | 9.007 | 9.007 | 8.795 | 8.795 | 4,521 | -0.11(-1.19%) |
Jun 24, 2019 | 8.950 | 9.007 | 8.795 | 8.901 | 15,834 | -0.07(-0.82%) |
Jun 21, 2019 | 8.828 | 9.056 | 8.828 | 8.974 | 18,312 | +0.04(+0.46%) |
Jun 20, 2019 | 8.945 | 9.062 | 8.869 | 8.934 | 11,849 | -0.02(-0.27%) |
Jun 19, 2019 | 9.023 | 9.072 | 8.873 | 8.958 | 10,702 | -0.12(-1.34%) |
Jun 18, 2019 | 9.072 | 9.080 | 8.909 | 9.080 | 6,592 | +0.01(+0.09%) |
Jun 17, 2019 | 9.080 | 9.080 | 9.015 | 9.072 | 11,246 | +0.05(+0.54%) |
Jun 14, 2019 | 9.015 | 9.113 | 8.893 | 9.023 | 10,323 | -0.07(-0.80%) |
Jun 13, 2019 | 8.909 | 9.097 | 8.820 | 9.097 | 4,638 | +0.08(+0.90%) |
Jun 12, 2019 | 8.722 | 9.015 | 8.722 | 9.015 | 2,305 | -0.01(-0.09%) |
Jun 11, 2019 | 8.950 | 9.031 | 8.755 | 9.023 | 16,123 | -0.01(-0.09%) |
Jun 10, 2019 | 9.015 | 9.153 | 8.950 | 9.031 | 6,371 | -0.02(-0.27%) |
Jun 07, 2019 | 9.434 | 9.434 | 8.852 | 9.056 | 10,446 | -0.14(-1.50%) |
Jun 06, 2019 | 9.316 | 9.446 | 9.072 | 9.194 | 6,182 | -0.04(-0.44%) |
Jun 05, 2019 | 9.349 | 9.617 | 9.154 | 9.235 | 4,113 | -0.25(-2.66%) |
Jun 04, 2019 | 9.170 | 9.487 | 9.129 | 9.487 | 6,697 | +0.42(+4.67%) |
Jun 03, 2019 | 9.072 | 9.072 | 9.064 | 9.064 | 5,244 | +0.01(+0.09%) |
May 31, 2019 | 9.292 | 9.292 | 9.056 | 9.056 | 4,793 | -0.13(-1.46%) |
May 30, 2019 | 9.383 | 9.448 | 9.174 | 9.190 | 7,291 | -0.07(-0.78%) |
May 29, 2019 | 9.576 | 9.576 | 9.263 | 9.263 | 7,299 | -0.19(-2.04%) |
May 28, 2019 | 9.737 | 9.737 | 9.456 | 9.456 | 9,471 | -0.21(-2.16%) |
May 24, 2019 | 9.488 | 9.697 | 9.464 | 9.665 | 14,414 | +0.45(+4.89%) |
May 23, 2019 | 9.182 | 9.560 | 9.182 | 9.214 | 7,561 | -0.35(-3.70%) |
May 22, 2019 | 9.544 | 9.609 | 9.279 | 9.568 | 8,566 | -0.01(-0.08%) |
May 21, 2019 | 9.512 | 9.617 | 9.464 | 9.576 | 4,402 | -0.12(-1.24%) |
May 20, 2019 | 9.681 | 9.697 | 9.635 | 9.697 | 4,406 | +0.15(+1.60%) |
May 17, 2019 | 9.311 | 9.697 | 9.110 | 9.544 | 19,633 | +0.21(+2.24%) |
May 16, 2019 | 9.440 | 9.448 | 9.335 | 9.335 | 3,638 | +0.09(+0.96%) |
May 15, 2019 | 9.222 | 9.399 | 9.094 | 9.246 | 4,452 | -0.09(-0.95%) |
May 14, 2019 | 9.142 | 9.402 | 9.142 | 9.335 | 11,826 | +0.31(+3.48%) |
May 13, 2019 | 9.246 | 9.641 | 9.021 | 9.021 | 8,324 | -0.35(-3.78%) |
May 10, 2019 | 9.279 | 9.566 | 9.279 | 9.375 | 4,349 | +0.10(+1.13%) |
May 09, 2019 | 9.542 | 9.542 | 9.263 | 9.271 | 4,646 | -0.24(-2.54%) |
May 08, 2019 | 9.383 | 9.556 | 9.383 | 9.512 | 4,396 | +0.19(+1.98%) |
May 07, 2019 | 9.367 | 9.375 | 9.279 | 9.327 | 5,369 | -0.19(-2.03%) |
May 06, 2019 | 9.649 | 9.681 | 9.520 | 9.520 | 4,237 | -0.18(-1.83%) |
May 03, 2019 | 9.592 | 9.697 | 9.554 | 9.697 | 7,828 | +0.17(+1.77%) |
May 02, 2019 | 9.488 | 9.536 | 9.488 | 9.528 | 3,394 | +0.02(+0.25%) |
May 01, 2019 | 9.327 | 9.576 | 9.327 | 9.504 | 5,083 | -0.19(-1.91%) |
Apr 30, 2019 | 9.705 | 9.705 | 9.507 | 9.689 | 17,313 | -0.05(-0.50%) |
Apr 29, 2019 | 9.601 | 9.737 | 9.601 | 9.737 | 8,271 | +0.27(+2.89%) |
Apr 26, 2019 | 9.383 | 9.464 | 9.295 | 9.464 | 4,224 | +0.19(+1.99%) |
Apr 25, 2019 | 9.343 | 9.343 | 9.279 | 9.279 | 4,362 | -0.16(-1.70%) |
Apr 24, 2019 | 9.290 | 9.649 | 9.290 | 9.440 | 7,427 | +0.10(+1.12%) |
Apr 23, 2019 | 9.094 | 9.335 | 9.094 | 9.335 | 7,627 | +0.20(+2.20%) |
Apr 22, 2019 | 9.126 | 9.456 | 9.077 | 9.134 | 6,682 | -0.12(-1.30%) |
Apr 18, 2019 | 9.029 | 9.254 | 8.892 | 9.254 | 12,177 | -0.18(-1.88%) |
Apr 17, 2019 | 9.657 | 9.697 | 9.432 | 9.432 | 8,197 | -0.19(-1.92%) |
Apr 16, 2019 | 9.649 | 9.697 | 9.576 | 9.617 | 10,798 | +0.03(+0.34%) |
Apr 15, 2019 | 9.236 | 9.697 | 9.236 | 9.584 | 5,343 | +0.24(+2.58%) |
Apr 12, 2019 | 9.464 | 9.576 | 9.343 | 9.343 | 9,692 | -0.11(-1.19%) |
Apr 11, 2019 | 9.665 | 9.702 | 9.456 | 9.456 | 6,525 | -0.26(-2.65%) |
Apr 10, 2019 | 9.657 | 9.874 | 9.133 | 9.713 | 13,004 | +0.16(+1.68%) |
Apr 09, 2019 | 9.882 | 9.939 | 9.552 | 9.552 | 12,514 | -0.13(-1.33%) |
Apr 08, 2019 | 9.930 | 9.930 | 9.681 | 9.681 | 4,449 | -0.30(-2.98%) |
Apr 05, 2019 | 9.494 | 10.05 | 9.494 | 9.979 | 16,030 | +0.25(+2.56%) |
Apr 04, 2019 | 9.524 | 9.779 | 9.488 | 9.729 | 8,427 | +0.25(+2.63%) |
Apr 03, 2019 | 9.472 | 9.528 | 9.024 | 9.480 | 10,118 | +0.09(+0.94%) |
Apr 02, 2019 | 9.391 | 9.432 | 9.142 | 9.391 | 7,470 | +0.13(+1.39%) |