Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.611 | 9.651 | 9.571 | 9.640 | 10,551,131 | +0.07(+0.78%) |
Jun 27, 2019 | 9.565 | 9.600 | 9.496 | 9.565 | 10,059,471 | +0.05(+0.48%) |
Jun 26, 2019 | 9.593 | 9.605 | 9.514 | 9.519 | 9,806,759 | -0.05(-0.53%) |
Jun 25, 2019 | 9.565 | 9.644 | 9.525 | 9.571 | 10,259,603 | +0.01(+0.06%) |
Jun 24, 2019 | 9.542 | 9.599 | 9.485 | 9.565 | 9,214,582 | +0.02(+0.18%) |
Jun 21, 2019 | 9.553 | 9.575 | 9.511 | 9.548 | 16,157,084 | -0.01(-0.12%) |
Jun 20, 2019 | 9.605 | 9.610 | 9.514 | 9.559 | 13,194,053 | -0.05(-0.47%) |
Jun 19, 2019 | 9.508 | 9.616 | 9.480 | 9.605 | 9,329,565 | +0.10(+1.08%) |
Jun 18, 2019 | 9.548 | 9.622 | 9.485 | 9.502 | 13,246,128 | -0.03(-0.30%) |
Jun 17, 2019 | 9.605 | 9.633 | 9.519 | 9.531 | 9,802,936 | -0.05(-0.53%) |
Jun 14, 2019 | 9.571 | 9.610 | 9.565 | 9.582 | 5,673,609 | +0.00(+0.00%) |
Jun 13, 2019 | 9.525 | 9.605 | 9.514 | 9.582 | 9,494,485 | +0.07(+0.78%) |
Jun 12, 2019 | 9.491 | 9.553 | 9.480 | 9.508 | 5,392,213 | +0.03(+0.30%) |
Jun 11, 2019 | 9.565 | 9.576 | 9.457 | 9.480 | 5,146,539 | -0.05(-0.54%) |
Jun 10, 2019 | 9.508 | 9.582 | 9.429 | 9.531 | 8,256,537 | +0.02(+0.24%) |
Jun 07, 2019 | 9.616 | 9.616 | 9.485 | 9.508 | 4,902,706 | -0.08(-0.83%) |
Jun 06, 2019 | 9.576 | 9.593 | 9.480 | 9.588 | 6,833,493 | +0.03(+0.36%) |
Jun 05, 2019 | 9.622 | 9.639 | 9.508 | 9.553 | 6,698,981 | -0.07(-0.71%) |
Jun 04, 2019 | 9.519 | 9.633 | 9.485 | 9.622 | 12,865,133 | +0.11(+1.13%) |
Jun 03, 2019 | 9.332 | 9.531 | 9.321 | 9.514 | 9,148,068 | +0.20(+2.20%) |
May 31, 2019 | 9.338 | 9.343 | 9.190 | 9.309 | 11,701,665 | -0.07(-0.73%) |
May 30, 2019 | 9.519 | 9.542 | 9.349 | 9.378 | 10,200,020 | -0.09(-0.96%) |
May 29, 2019 | 9.491 | 9.508 | 9.339 | 9.468 | 11,225,029 | -0.02(-0.18%) |
May 28, 2019 | 9.598 | 9.609 | 9.485 | 9.485 | 17,528,754 | -0.10(-1.06%) |
May 24, 2019 | 9.586 | 9.620 | 9.561 | 9.586 | 5,584,857 | +0.01(+0.12%) |
May 23, 2019 | 9.564 | 9.598 | 9.530 | 9.575 | 9,664,221 | -0.01(-0.12%) |
May 22, 2019 | 9.541 | 9.598 | 9.519 | 9.586 | 8,926,488 | +0.03(+0.35%) |
May 21, 2019 | 9.575 | 9.609 | 9.480 | 9.553 | 14,001,698 | -0.01(-0.12%) |
May 20, 2019 | 9.766 | 9.772 | 9.558 | 9.564 | 13,331,266 | -0.20(-2.07%) |
May 17, 2019 | 9.811 | 9.839 | 9.766 | 9.766 | 9,231,440 | -0.10(-1.03%) |
May 16, 2019 | 9.834 | 9.873 | 9.823 | 9.868 | 4,372,445 | +0.03(+0.34%) |
May 15, 2019 | 9.856 | 9.890 | 9.817 | 9.834 | 6,220,969 | -0.02(-0.23%) |
May 14, 2019 | 9.811 | 9.879 | 9.778 | 9.856 | 9,424,144 | +0.06(+0.57%) |
May 13, 2019 | 9.862 | 9.879 | 9.783 | 9.800 | 8,504,116 | -0.06(-0.63%) |
May 10, 2019 | 9.794 | 9.879 | 9.783 | 9.862 | 7,645,320 | +0.08(+0.80%) |
May 09, 2019 | 9.823 | 9.828 | 9.755 | 9.783 | 10,644,704 | -0.04(-0.46%) |
May 08, 2019 | 9.879 | 9.896 | 9.828 | 9.828 | 8,543,902 | -0.07(-0.68%) |
May 07, 2019 | 9.834 | 9.924 | 9.828 | 9.896 | 12,315,322 | +0.06(+0.63%) |
May 06, 2019 | 9.839 | 9.890 | 9.806 | 9.834 | 9,777,997 | -0.02(-0.23%) |
May 03, 2019 | 9.868 | 9.896 | 9.839 | 9.856 | 8,037,492 | -0.01(-0.11%) |
May 02, 2019 | 9.901 | 9.918 | 9.845 | 9.868 | 12,675,631 | -0.03(-0.28%) |
May 01, 2019 | 9.997 | 10.05 | 9.890 | 9.896 | 10,255,486 | -0.11(-1.07%) |
Apr 30, 2019 | 9.952 | 10.00 | 9.907 | 10.00 | 10,370,384 | +0.05(+0.45%) |
Apr 29, 2019 | 10.02 | 10.03 | 9.952 | 9.957 | 11,581,278 | -0.05(-0.45%) |
Apr 26, 2019 | 9.897 | 10.02 | 9.891 | 10.00 | 13,354,340 | +0.10(+1.01%) |
Apr 25, 2019 | 10.01 | 10.01 | 9.880 | 9.902 | 33,999,600 | -0.12(-1.17%) |
Apr 24, 2019 | 10.12 | 10.18 | 10.11 | 10.02 | 9,540,426 | -0.11(-1.10%) |
Apr 23, 2019 | 10.11 | 10.14 | 10.10 | 10.13 | 6,089,270 | +0.02(+0.17%) |
Apr 22, 2019 | 10.07 | 10.12 | 10.07 | 10.11 | 4,863,550 | +0.05(+0.50%) |
Apr 18, 2019 | 10.12 | 10.13 | 10.06 | 10.06 | 7,038,367 | -0.04(-0.39%) |
Apr 17, 2019 | 10.11 | 10.12 | 10.09 | 10.10 | 4,502,363 | +0.01(+0.11%) |
Apr 16, 2019 | 10.13 | 10.15 | 10.09 | 10.09 | 6,314,722 | -0.02(-0.22%) |
Apr 15, 2019 | 10.12 | 10.18 | 10.11 | 10.11 | 5,436,626 | -0.01(-0.11%) |
Apr 12, 2019 | 10.11 | 10.13 | 10.08 | 10.12 | 3,862,595 | +0.02(+0.22%) |
Apr 11, 2019 | 10.09 | 10.11 | 10.07 | 10.10 | 4,641,550 | +0.03(+0.33%) |
Apr 10, 2019 | 10.07 | 10.10 | 10.06 | 10.07 | 3,568,312 | -0.01(-0.05%) |
Apr 09, 2019 | 10.09 | 10.12 | 10.06 | 10.07 | 5,179,162 | -0.03(-0.28%) |
Apr 08, 2019 | 10.05 | 10.12 | 10.05 | 10.10 | 6,805,580 | +0.05(+0.50%) |
Apr 05, 2019 | 10.09 | 10.10 | 10.02 | 10.05 | 6,305,013 | -0.04(-0.39%) |
Apr 04, 2019 | 10.04 | 10.10 | 10.03 | 10.09 | 5,911,409 | +0.07(+0.72%) |
Apr 03, 2019 | 10.08 | 10.10 | 10.01 | 10.02 | 6,304,925 | -0.06(-0.61%) |
Apr 02, 2019 | 10.10 | 10.10 | 10.03 | 10.08 | 5,186,055 | -0.02(-0.22%) |