Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.569 | 9.672 | 9.517 | 9.659 | 307,901 | +0.15(+1.56%) |
Jun 27, 2019 | 9.479 | 9.530 | 9.453 | 9.511 | 211,979 | +0.05(+0.54%) |
Jun 26, 2019 | 9.440 | 9.505 | 9.389 | 9.459 | 265,522 | +0.09(+0.96%) |
Jun 25, 2019 | 9.517 | 9.537 | 9.324 | 9.369 | 291,728 | -0.17(-1.75%) |
Jun 24, 2019 | 9.498 | 9.549 | 9.485 | 9.537 | 341,495 | +0.08(+0.88%) |
Jun 21, 2019 | 9.466 | 9.492 | 9.440 | 9.453 | 225,949 | -0.05(-0.54%) |
Jun 20, 2019 | 9.459 | 9.504 | 9.405 | 9.504 | 310,939 | +0.15(+1.66%) |
Jun 19, 2019 | 9.350 | 9.362 | 9.279 | 9.350 | 368,996 | +0.04(+0.48%) |
Jun 18, 2019 | 9.330 | 9.350 | 9.292 | 9.305 | 501,881 | +0.09(+0.97%) |
Jun 17, 2019 | 9.190 | 9.267 | 9.171 | 9.216 | 288,475 | +0.02(+0.21%) |
Jun 14, 2019 | 9.177 | 9.196 | 9.145 | 9.196 | 295,831 | +0.01(+0.14%) |
Jun 13, 2019 | 9.184 | 9.235 | 9.171 | 9.184 | 209,559 | +0.02(+0.21%) |
Jun 12, 2019 | 9.184 | 9.184 | 9.145 | 9.165 | 227,093 | +0.00(+0.00%) |
Jun 11, 2019 | 9.190 | 9.207 | 9.123 | 9.165 | 323,202 | +0.01(+0.14%) |
Jun 10, 2019 | 9.203 | 9.209 | 9.139 | 9.152 | 466,690 | +0.03(+0.28%) |
Jun 07, 2019 | 9.075 | 9.145 | 9.050 | 9.126 | 406,612 | +0.08(+0.92%) |
Jun 06, 2019 | 9.011 | 9.090 | 9.006 | 9.043 | 458,038 | +0.03(+0.28%) |
Jun 05, 2019 | 9.005 | 9.043 | 8.981 | 9.018 | 352,182 | +0.06(+0.64%) |
Jun 04, 2019 | 8.871 | 8.979 | 8.839 | 8.960 | 804,863 | +0.15(+1.67%) |
Jun 03, 2019 | 8.928 | 8.948 | 8.788 | 8.814 | 523,511 | -0.13(-1.50%) |
May 31, 2019 | 8.967 | 8.992 | 8.935 | 8.948 | 310,090 | -0.04(-0.50%) |
May 30, 2019 | 9.062 | 9.062 | 8.979 | 8.992 | 300,371 | -0.01(-0.14%) |
May 29, 2019 | 8.999 | 9.056 | 8.948 | 9.005 | 489,440 | -0.03(-0.35%) |
May 28, 2019 | 9.126 | 9.142 | 9.031 | 9.037 | 288,201 | -0.06(-0.70%) |
May 24, 2019 | 9.165 | 9.203 | 9.094 | 9.101 | 473,675 | -0.04(-0.49%) |
May 23, 2019 | 9.216 | 9.241 | 8.877 | 9.145 | 829,256 | -0.09(-0.96%) |
May 22, 2019 | 9.329 | 9.348 | 9.234 | 9.234 | 437,340 | -0.10(-1.09%) |
May 21, 2019 | 9.355 | 9.418 | 9.323 | 9.336 | 400,429 | +0.00(+0.00%) |
May 20, 2019 | 9.355 | 9.383 | 9.317 | 9.336 | 312,932 | -0.05(-0.54%) |
May 17, 2019 | 9.399 | 9.472 | 9.374 | 9.386 | 318,307 | -0.07(-0.74%) |
May 16, 2019 | 9.494 | 9.562 | 9.437 | 9.456 | 417,102 | +0.01(+0.07%) |
May 15, 2019 | 9.431 | 9.494 | 9.405 | 9.450 | 371,132 | -0.01(-0.07%) |
May 14, 2019 | 9.424 | 9.500 | 9.405 | 9.456 | 291,249 | +0.04(+0.40%) |
May 13, 2019 | 9.488 | 9.488 | 9.361 | 9.418 | 564,160 | -0.15(-1.52%) |
May 10, 2019 | 9.513 | 9.573 | 9.469 | 9.564 | 325,570 | +0.01(+0.13%) |
May 09, 2019 | 9.589 | 9.595 | 9.507 | 9.551 | 326,361 | -0.06(-0.66%) |
May 08, 2019 | 9.583 | 9.659 | 9.583 | 9.614 | 342,077 | +0.02(+0.20%) |
May 07, 2019 | 9.633 | 9.683 | 9.551 | 9.595 | 292,860 | -0.09(-0.92%) |
May 06, 2019 | 9.602 | 9.709 | 9.570 | 9.684 | 349,921 | -0.04(-0.39%) |
May 03, 2019 | 9.754 | 9.785 | 9.722 | 9.722 | 305,518 | +0.00(+0.00%) |
May 02, 2019 | 9.760 | 9.785 | 9.690 | 9.722 | 238,918 | -0.04(-0.39%) |
May 01, 2019 | 9.754 | 9.823 | 9.754 | 9.760 | 251,991 | +0.01(+0.07%) |
Apr 30, 2019 | 9.842 | 9.868 | 9.741 | 9.754 | 348,709 | -0.08(-0.84%) |
Apr 29, 2019 | 9.849 | 9.851 | 9.773 | 9.836 | 237,116 | +0.01(+0.13%) |
Apr 26, 2019 | 9.849 | 9.849 | 9.766 | 9.823 | 284,360 | -0.01(-0.13%) |
Apr 25, 2019 | 9.880 | 9.880 | 9.773 | 9.836 | 303,836 | -0.04(-0.38%) |
Apr 24, 2019 | 9.906 | 9.925 | 9.855 | 9.874 | 325,589 | -0.01(-0.13%) |
Apr 23, 2019 | 9.836 | 9.899 | 9.836 | 9.887 | 229,140 | +0.06(+0.64%) |
Apr 22, 2019 | 9.766 | 9.823 | 9.722 | 9.823 | 249,408 | +0.03(+0.33%) |
Apr 18, 2019 | 9.741 | 9.804 | 9.722 | 9.791 | 491,219 | +0.06(+0.65%) |
Apr 17, 2019 | 9.716 | 9.741 | 9.684 | 9.728 | 188,638 | +0.03(+0.26%) |
Apr 16, 2019 | 9.684 | 9.703 | 9.653 | 9.703 | 262,806 | +0.06(+0.59%) |
Apr 15, 2019 | 9.577 | 9.646 | 9.577 | 9.646 | 216,020 | +0.08(+0.79%) |
Apr 12, 2019 | 9.640 | 9.665 | 9.571 | 9.571 | 293,077 | -0.02(-0.20%) |
Apr 11, 2019 | 9.514 | 9.615 | 9.514 | 9.590 | 254,945 | +0.08(+0.86%) |
Apr 10, 2019 | 9.470 | 9.558 | 9.470 | 9.508 | 174,199 | +0.04(+0.47%) |
Apr 09, 2019 | 9.489 | 9.541 | 9.458 | 9.464 | 277,509 | -0.04(-0.46%) |
Apr 08, 2019 | 9.458 | 9.552 | 9.458 | 9.508 | 265,299 | +0.05(+0.53%) |
Apr 05, 2019 | 9.464 | 9.489 | 9.414 | 9.458 | 368,772 | +0.02(+0.20%) |
Apr 04, 2019 | 9.458 | 9.483 | 9.433 | 9.439 | 276,035 | +0.03(+0.27%) |
Apr 03, 2019 | 9.546 | 9.546 | 9.414 | 9.414 | 288,106 | -0.09(-0.99%) |
Apr 02, 2019 | 9.452 | 9.521 | 9.414 | 9.508 | 307,297 | +0.09(+0.93%) |