Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.985 | 9.071 | 8.934 | 8.934 | 3,382 | -0.05(-0.56%) |
Jun 27, 2019 | 9.054 | 9.054 | 8.959 | 8.985 | 21,130 | -0.02(-0.19%) |
Jun 26, 2019 | 8.976 | 9.087 | 8.967 | 9.002 | 43,503 | +0.02(+0.25%) |
Jun 25, 2019 | 8.925 | 9.005 | 8.925 | 8.980 | 11,122 | +0.02(+0.23%) |
Jun 24, 2019 | 9.139 | 9.139 | 8.959 | 8.959 | 111,802 | +0.09(+0.97%) |
Jun 21, 2019 | 8.848 | 8.886 | 8.848 | 8.874 | 12,130 | +0.02(+0.19%) |
Jun 20, 2019 | 8.814 | 8.874 | 8.814 | 8.856 | 18,094 | +0.03(+0.39%) |
Jun 19, 2019 | 8.797 | 8.831 | 8.771 | 8.822 | 31,685 | -0.02(-0.20%) |
Jun 18, 2019 | 8.805 | 8.839 | 8.796 | 8.839 | 30,019 | +0.03(+0.29%) |
Jun 17, 2019 | 8.831 | 8.848 | 8.805 | 8.814 | 5,375 | -0.03(-0.29%) |
Jun 14, 2019 | 8.805 | 8.848 | 8.796 | 8.839 | 15,512 | +0.01(+0.10%) |
Jun 13, 2019 | 8.822 | 8.831 | 8.822 | 8.831 | 5,833 | +0.01(+0.16%) |
Jun 12, 2019 | 8.817 | 8.825 | 8.782 | 8.817 | 12,864 | +0.03(+0.29%) |
Jun 11, 2019 | 8.799 | 8.807 | 8.791 | 8.791 | 5,740 | -0.03(-0.34%) |
Jun 10, 2019 | 8.808 | 8.821 | 8.799 | 8.821 | 7,717 | +0.01(+0.14%) |
Jun 07, 2019 | 8.799 | 8.859 | 8.799 | 8.808 | 4,560 | +0.02(+0.19%) |
Jun 06, 2019 | 8.817 | 8.851 | 8.791 | 8.791 | 24,650 | -0.04(-0.48%) |
Jun 05, 2019 | 8.808 | 8.902 | 8.808 | 8.834 | 24,164 | +0.03(+0.39%) |
Jun 04, 2019 | 8.894 | 8.894 | 8.799 | 8.799 | 37,018 | -0.06(-0.68%) |
Jun 03, 2019 | 8.868 | 8.885 | 8.859 | 8.859 | 15,437 | +0.03(+0.39%) |
May 31, 2019 | 8.859 | 8.897 | 8.825 | 8.825 | 22,569 | -0.03(-0.29%) |
May 30, 2019 | 8.885 | 8.885 | 8.817 | 8.851 | 8,266 | +0.03(+0.39%) |
May 29, 2019 | 8.834 | 8.876 | 8.817 | 8.817 | 22,135 | -0.02(-0.19%) |
May 28, 2019 | 8.851 | 8.859 | 8.834 | 8.834 | 10,856 | +0.03(+0.29%) |
May 24, 2019 | 8.979 | 8.979 | 8.808 | 8.808 | 21,282 | -0.03(-0.29%) |
May 23, 2019 | 8.928 | 8.928 | 8.817 | 8.834 | 39,830 | -0.07(-0.77%) |
May 22, 2019 | 8.885 | 8.958 | 8.851 | 8.902 | 34,466 | -0.06(-0.67%) |
May 21, 2019 | 8.757 | 8.962 | 8.740 | 8.962 | 67,349 | +0.17(+1.95%) |
May 20, 2019 | 8.799 | 8.799 | 8.765 | 8.791 | 29,762 | -0.03(-0.39%) |
May 17, 2019 | 8.834 | 8.868 | 8.825 | 8.825 | 7,250 | +0.00(+0.00%) |
May 16, 2019 | 8.799 | 8.825 | 8.765 | 8.825 | 25,262 | +0.03(+0.39%) |
May 15, 2019 | 8.799 | 8.817 | 8.782 | 8.791 | 6,677 | +0.01(+0.09%) |
May 14, 2019 | 8.817 | 8.817 | 8.782 | 8.783 | 5,910 | -0.02(-0.27%) |
May 13, 2019 | 8.811 | 8.837 | 8.795 | 8.807 | 11,118 | +0.02(+0.25%) |
May 10, 2019 | 8.870 | 8.870 | 8.783 | 8.785 | 25,089 | -0.08(-0.87%) |
May 09, 2019 | 8.879 | 8.879 | 8.803 | 8.862 | 13,551 | +0.03(+0.29%) |
May 08, 2019 | 8.896 | 8.896 | 8.822 | 8.837 | 7,289 | -0.09(-0.96%) |
May 07, 2019 | 8.845 | 8.930 | 8.820 | 8.922 | 27,504 | +0.06(+0.68%) |
May 06, 2019 | 8.777 | 8.913 | 8.777 | 8.862 | 1,075 | +0.10(+1.16%) |
May 03, 2019 | 8.854 | 8.896 | 8.760 | 8.760 | 18,054 | -0.07(-0.77%) |
May 02, 2019 | 8.896 | 8.896 | 8.820 | 8.828 | 20,315 | -0.07(-0.77%) |
May 01, 2019 | 8.828 | 8.905 | 8.828 | 8.896 | 17,847 | +0.04(+0.48%) |
Apr 30, 2019 | 8.777 | 8.854 | 8.734 | 8.854 | 15,435 | +0.13(+1.47%) |
Apr 29, 2019 | 8.717 | 8.776 | 8.717 | 8.726 | 21,555 | +0.00(+0.00%) |
Apr 26, 2019 | 8.649 | 8.726 | 8.640 | 8.726 | 29,427 | +0.09(+0.99%) |
Apr 25, 2019 | 8.692 | 8.726 | 8.640 | 8.640 | 8,746 | +0.00(+0.00%) |
Apr 24, 2019 | 8.709 | 8.743 | 8.623 | 8.640 | 27,622 | -0.01(-0.10%) |
Apr 23, 2019 | 8.640 | 8.649 | 8.606 | 8.649 | 8,438 | +0.07(+0.80%) |
Apr 22, 2019 | 8.632 | 8.632 | 8.547 | 8.581 | 32,102 | -0.04(-0.49%) |
Apr 18, 2019 | 8.803 | 8.803 | 8.623 | 8.623 | 8,206 | -0.22(-2.51%) |
Apr 17, 2019 | 8.726 | 8.845 | 8.572 | 8.845 | 19,343 | +0.13(+1.46%) |
Apr 16, 2019 | 8.666 | 8.751 | 8.610 | 8.718 | 39,220 | +0.05(+0.60%) |
Apr 15, 2019 | 8.657 | 8.666 | 8.603 | 8.666 | 34,727 | +0.01(+0.10%) |
Apr 12, 2019 | 8.598 | 8.657 | 8.598 | 8.657 | 16,999 | +0.05(+0.56%) |
Apr 11, 2019 | 8.626 | 8.626 | 8.567 | 8.609 | 8,778 | -0.01(-0.10%) |
Apr 10, 2019 | 8.550 | 8.618 | 8.550 | 8.618 | 8,262 | +0.05(+0.60%) |
Apr 09, 2019 | 8.533 | 8.567 | 8.533 | 8.567 | 16,333 | +0.06(+0.70%) |
Apr 08, 2019 | 8.490 | 8.533 | 8.490 | 8.507 | 24,359 | +0.03(+0.30%) |
Apr 05, 2019 | 8.465 | 8.490 | 8.456 | 8.482 | 31,972 | +0.03(+0.30%) |
Apr 04, 2019 | 8.482 | 8.516 | 8.456 | 8.456 | 31,028 | -0.02(-0.20%) |
Apr 03, 2019 | 8.465 | 8.507 | 8.456 | 8.473 | 49,352 | +0.00(+0.00%) |
Apr 02, 2019 | 8.499 | 8.499 | 8.473 | 8.473 | 23,100 | -0.02(-0.20%) |