Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.34 | 10.39 | 10.20 | 10.22 | 137,008 | +0.04(+0.39%) |
Jun 27, 2019 | 10.10 | 10.30 | 10.10 | 10.18 | 82,192 | +0.21(+2.11%) |
Jun 26, 2019 | 9.769 | 10.08 | 9.769 | 9.974 | 178,631 | +0.62(+6.60%) |
Jun 25, 2019 | 9.647 | 9.723 | 9.357 | 9.357 | 53,699 | -0.25(-2.65%) |
Jun 24, 2019 | 9.604 | 9.675 | 9.552 | 9.611 | 78,686 | +0.04(+0.39%) |
Jun 21, 2019 | 9.583 | 9.739 | 9.532 | 9.573 | 130,562 | -0.09(-0.90%) |
Jun 20, 2019 | 9.890 | 9.927 | 9.576 | 9.660 | 74,663 | +0.13(+1.40%) |
Jun 19, 2019 | 9.631 | 9.653 | 9.441 | 9.527 | 63,492 | -0.00(-0.05%) |
Jun 18, 2019 | 9.009 | 9.695 | 9.009 | 9.532 | 140,439 | +0.73(+8.26%) |
Jun 17, 2019 | 8.822 | 8.955 | 8.795 | 8.805 | 60,164 | -0.07(-0.75%) |
Jun 14, 2019 | 8.879 | 8.948 | 8.684 | 8.871 | 130,967 | -0.43(-4.67%) |
Jun 13, 2019 | 9.347 | 9.410 | 9.219 | 9.306 | 55,975 | +0.11(+1.16%) |
Jun 12, 2019 | 9.359 | 9.394 | 9.199 | 9.199 | 51,130 | -0.44(-4.60%) |
Jun 11, 2019 | 9.838 | 9.902 | 9.522 | 9.643 | 85,603 | +0.07(+0.75%) |
Jun 10, 2019 | 9.367 | 9.769 | 9.367 | 9.572 | 156,629 | +0.45(+4.89%) |
Jun 07, 2019 | 8.953 | 9.157 | 8.953 | 9.125 | 117,587 | +0.23(+2.58%) |
Jun 06, 2019 | 8.743 | 8.957 | 8.657 | 8.896 | 88,875 | +0.23(+2.60%) |
Jun 05, 2019 | 8.955 | 8.955 | 8.501 | 8.671 | 74,063 | -0.10(-1.16%) |
Jun 04, 2019 | 8.314 | 8.772 | 8.234 | 8.772 | 187,818 | +0.71(+8.74%) |
Jun 03, 2019 | 8.235 | 8.385 | 7.981 | 8.067 | 102,268 | -0.03(-0.34%) |
May 31, 2019 | 8.119 | 8.339 | 8.089 | 8.094 | 56,766 | -0.25(-2.99%) |
May 30, 2019 | 8.269 | 8.459 | 8.259 | 8.343 | 101,068 | +0.11(+1.32%) |
May 29, 2019 | 8.015 | 8.301 | 8.003 | 8.235 | 168,340 | +0.08(+0.99%) |
May 28, 2019 | 8.424 | 8.425 | 8.112 | 8.154 | 163,697 | -0.21(-2.50%) |
May 24, 2019 | 8.602 | 8.647 | 8.362 | 8.362 | 55,955 | -0.12(-1.46%) |
May 23, 2019 | 8.430 | 8.506 | 8.190 | 8.486 | 102,596 | -0.25(-2.82%) |
May 22, 2019 | 8.817 | 8.861 | 8.698 | 8.733 | 161,815 | -0.37(-4.01%) |
May 21, 2019 | 9.135 | 9.187 | 8.985 | 9.098 | 141,132 | +0.35(+4.03%) |
May 20, 2019 | 9.031 | 9.041 | 8.657 | 8.745 | 291,830 | -0.72(-7.63%) |
May 17, 2019 | 9.589 | 9.897 | 9.416 | 9.468 | 128,129 | -0.37(-3.78%) |
May 16, 2019 | 9.937 | 10.03 | 9.777 | 9.840 | 120,113 | -0.30(-2.99%) |
May 15, 2019 | 9.823 | 10.24 | 9.823 | 10.14 | 145,568 | +0.14(+1.43%) |
May 14, 2019 | 9.811 | 10.11 | 9.747 | 10.00 | 160,445 | +0.40(+4.22%) |
May 13, 2019 | 9.867 | 9.964 | 9.525 | 9.596 | 816,187 | -0.90(-8.55%) |
May 10, 2019 | 10.34 | 10.62 | 10.03 | 10.49 | 139,888 | -0.01(-0.14%) |
May 09, 2019 | 10.57 | 10.63 | 10.13 | 10.51 | 260,540 | -0.38(-3.53%) |
May 08, 2019 | 11.00 | 11.26 | 10.89 | 10.89 | 182,669 | -0.28(-2.47%) |
May 07, 2019 | 11.43 | 11.44 | 10.93 | 11.17 | 321,977 | -0.52(-4.45%) |
May 06, 2019 | 11.35 | 11.72 | 11.19 | 11.69 | 169,438 | -0.34(-2.85%) |
May 03, 2019 | 11.97 | 12.04 | 11.79 | 12.03 | 146,375 | +0.24(+2.06%) |
May 02, 2019 | 11.62 | 12.05 | 11.62 | 11.79 | 61,445 | +0.14(+1.20%) |
May 01, 2019 | 12.03 | 12.12 | 11.65 | 11.65 | 205,684 | -0.15(-1.27%) |
Apr 30, 2019 | 11.69 | 11.86 | 11.63 | 11.80 | 46,008 | +0.12(+0.99%) |
Apr 29, 2019 | 11.79 | 11.82 | 11.65 | 11.69 | 124,017 | -0.12(-1.04%) |
Apr 26, 2019 | 11.73 | 11.81 | 11.37 | 11.81 | 449,263 | -0.62(-4.98%) |
Apr 25, 2019 | 12.85 | 12.85 | 12.23 | 12.43 | 158,624 | -0.47(-3.67%) |
Apr 24, 2019 | 12.70 | 13.15 | 12.70 | 12.90 | 129,832 | +0.17(+1.32%) |
Apr 23, 2019 | 12.56 | 12.79 | 12.56 | 12.73 | 76,386 | +0.22(+1.75%) |
Apr 22, 2019 | 12.35 | 12.55 | 12.30 | 12.51 | 98,347 | +0.04(+0.34%) |
Apr 18, 2019 | 12.55 | 12.55 | 12.37 | 12.47 | 100,557 | -0.03(-0.22%) |
Apr 17, 2019 | 12.53 | 12.72 | 12.36 | 12.50 | 281,916 | +0.41(+3.43%) |
Apr 16, 2019 | 11.59 | 12.08 | 11.59 | 12.08 | 189,059 | +0.63(+5.51%) |
Apr 15, 2019 | 11.62 | 11.65 | 11.31 | 11.45 | 100,046 | -0.17(-1.42%) |
Apr 12, 2019 | 11.54 | 11.62 | 11.46 | 11.62 | 125,291 | +0.28(+2.46%) |
Apr 11, 2019 | 11.33 | 11.47 | 11.27 | 11.34 | 44,058 | +0.00(+0.01%) |
Apr 10, 2019 | 11.14 | 11.36 | 11.14 | 11.34 | 65,009 | +0.21(+1.88%) |
Apr 09, 2019 | 11.12 | 11.18 | 11.02 | 11.13 | 59,628 | -0.24(-2.07%) |
Apr 08, 2019 | 11.24 | 11.38 | 11.20 | 11.36 | 92,747 | +0.05(+0.43%) |
Apr 05, 2019 | 11.29 | 11.32 | 11.15 | 11.31 | 136,238 | +0.11(+0.96%) |
Apr 04, 2019 | 11.11 | 11.30 | 11.10 | 11.21 | 156,151 | +0.02(+0.22%) |
Apr 03, 2019 | 10.99 | 11.36 | 10.99 | 11.18 | 236,382 | +0.44(+4.11%) |
Apr 02, 2019 | 10.78 | 10.79 | 10.64 | 10.74 | 74,359 | +0.02(+0.18%) |