Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.077 | 9.135 | 9.060 | 9.113 | 2,082,677 | +0.00(+0.00%) |
Jun 27, 2019 | 9.086 | 9.113 | 9.064 | 9.113 | 853,108 | +0.06(+0.69%) |
Jun 26, 2019 | 9.024 | 9.068 | 8.983 | 9.051 | 2,314,091 | +0.03(+0.29%) |
Jun 25, 2019 | 9.051 | 9.073 | 8.980 | 9.024 | 3,246,026 | +0.08(+0.89%) |
Jun 24, 2019 | 9.006 | 9.060 | 8.935 | 8.944 | 2,348,118 | -0.01(-0.10%) |
Jun 21, 2019 | 8.944 | 8.998 | 8.935 | 8.953 | 1,705,783 | -0.15(-1.66%) |
Jun 20, 2019 | 9.148 | 9.157 | 9.024 | 9.104 | 822,930 | +0.14(+1.58%) |
Jun 19, 2019 | 8.944 | 8.993 | 8.900 | 8.962 | 2,183,007 | +0.24(+2.74%) |
Jun 18, 2019 | 8.616 | 8.771 | 8.599 | 8.723 | 1,679,623 | +0.34(+4.02%) |
Jun 17, 2019 | 8.430 | 8.452 | 8.377 | 8.386 | 690,406 | -0.02(-0.21%) |
Jun 14, 2019 | 8.448 | 8.466 | 8.333 | 8.404 | 895,589 | -0.08(-0.94%) |
Jun 13, 2019 | 8.448 | 8.497 | 8.421 | 8.483 | 1,097,894 | +0.11(+1.27%) |
Jun 12, 2019 | 8.430 | 8.448 | 8.350 | 8.377 | 1,627,245 | +0.03(+0.32%) |
Jun 11, 2019 | 8.448 | 8.470 | 8.342 | 8.350 | 2,407,605 | +0.14(+1.73%) |
Jun 10, 2019 | 8.155 | 8.222 | 8.155 | 8.209 | 1,119,471 | +0.10(+1.20%) |
Jun 07, 2019 | 8.111 | 8.155 | 8.076 | 8.111 | 1,842,620 | +0.07(+0.88%) |
Jun 06, 2019 | 8.058 | 8.067 | 7.974 | 8.040 | 901,579 | +0.01(+0.11%) |
Jun 05, 2019 | 8.067 | 8.093 | 7.981 | 8.031 | 1,538,672 | -0.02(-0.22%) |
Jun 04, 2019 | 7.952 | 8.049 | 7.916 | 8.049 | 1,855,406 | +0.29(+3.77%) |
Jun 03, 2019 | 7.748 | 7.841 | 7.730 | 7.756 | 2,041,697 | +0.07(+0.92%) |
May 31, 2019 | 7.597 | 7.730 | 7.597 | 7.686 | 2,185,333 | -0.12(-1.48%) |
May 30, 2019 | 7.748 | 7.867 | 7.739 | 7.801 | 2,808,758 | +0.02(+0.23%) |
May 29, 2019 | 7.668 | 7.801 | 7.668 | 7.783 | 2,594,544 | +0.02(+0.23%) |
May 28, 2019 | 7.845 | 7.952 | 7.765 | 7.765 | 1,148,959 | -0.08(-1.02%) |
May 24, 2019 | 7.952 | 7.969 | 7.836 | 7.845 | 4,300,049 | +0.27(+3.51%) |
May 23, 2019 | 7.624 | 7.677 | 7.561 | 7.579 | 1,511,782 | -0.23(-2.95%) |
May 22, 2019 | 7.845 | 7.929 | 7.810 | 7.810 | 2,649,896 | -0.11(-1.34%) |
May 21, 2019 | 7.863 | 7.934 | 7.858 | 7.916 | 4,071,744 | +0.06(+0.79%) |
May 20, 2019 | 7.863 | 7.925 | 7.819 | 7.854 | 3,171,486 | -0.09(-1.12%) |
May 17, 2019 | 8.014 | 8.093 | 7.920 | 7.943 | 2,121,484 | -0.20(-2.50%) |
May 16, 2019 | 8.111 | 8.209 | 8.098 | 8.147 | 4,318,082 | +0.02(+0.22%) |
May 15, 2019 | 8.120 | 8.262 | 8.084 | 8.129 | 3,269,817 | -0.20(-2.34%) |
May 14, 2019 | 8.271 | 8.368 | 8.257 | 8.324 | 3,539,495 | -0.03(-0.32%) |
May 13, 2019 | 8.404 | 8.475 | 8.257 | 8.350 | 2,893,359 | -0.32(-3.68%) |
May 10, 2019 | 8.554 | 8.705 | 8.492 | 8.670 | 3,771,313 | +0.03(+0.31%) |
May 09, 2019 | 8.554 | 8.674 | 8.501 | 8.643 | 2,448,846 | -0.12(-1.42%) |
May 08, 2019 | 8.838 | 8.873 | 8.767 | 8.767 | 4,422,789 | -0.18(-1.98%) |
May 07, 2019 | 9.272 | 9.299 | 8.896 | 8.944 | 2,756,045 | -0.34(-3.63%) |
May 06, 2019 | 9.157 | 9.317 | 9.113 | 9.281 | 4,121,736 | -0.30(-3.15%) |
May 03, 2019 | 9.618 | 9.653 | 9.556 | 9.583 | 2,307,054 | +0.09(+0.93%) |
May 02, 2019 | 9.636 | 9.645 | 9.472 | 9.494 | 1,891,359 | -0.07(-0.74%) |
May 01, 2019 | 9.707 | 9.720 | 9.547 | 9.565 | 1,500,032 | -0.10(-1.01%) |
Apr 30, 2019 | 9.698 | 9.698 | 9.569 | 9.662 | 1,478,099 | -0.01(-0.09%) |
Apr 29, 2019 | 9.591 | 9.698 | 9.591 | 9.671 | 5,640,194 | +0.08(+0.83%) |
Apr 26, 2019 | 9.494 | 9.609 | 9.467 | 9.591 | 1,170,392 | +0.12(+1.31%) |
Apr 25, 2019 | 9.476 | 9.534 | 9.396 | 9.467 | 1,777,165 | -0.07(-0.74%) |
Apr 24, 2019 | 9.645 | 9.653 | 9.489 | 9.538 | 3,262,474 | -0.17(-1.74%) |
Apr 23, 2019 | 9.698 | 9.764 | 9.662 | 9.707 | 1,757,250 | -0.07(-0.73%) |
Apr 22, 2019 | 9.760 | 9.874 | 9.730 | 9.778 | 1,906,519 | -0.02(-0.18%) |
Apr 18, 2019 | 9.664 | 9.804 | 9.647 | 9.795 | 2,258,028 | -0.05(-0.53%) |
Apr 17, 2019 | 9.882 | 9.908 | 9.721 | 9.847 | 2,011,654 | -0.03(-0.26%) |
Apr 16, 2019 | 9.769 | 9.900 | 9.769 | 9.874 | 1,804,308 | +0.17(+1.71%) |
Apr 15, 2019 | 9.638 | 9.734 | 9.629 | 9.708 | 2,839,536 | +0.09(+0.91%) |
Apr 12, 2019 | 9.743 | 9.751 | 9.568 | 9.621 | 2,056,130 | +0.08(+0.82%) |
Apr 11, 2019 | 9.420 | 9.568 | 9.403 | 9.542 | 936,613 | +0.18(+1.96%) |
Apr 10, 2019 | 9.403 | 9.403 | 9.280 | 9.359 | 1,616,210 | -0.04(-0.46%) |
Apr 09, 2019 | 9.612 | 9.612 | 9.394 | 9.403 | 4,257,822 | -0.17(-1.82%) |
Apr 08, 2019 | 9.594 | 9.603 | 9.555 | 9.577 | 848,052 | -0.02(-0.18%) |
Apr 05, 2019 | 9.542 | 9.621 | 9.498 | 9.594 | 4,401,063 | +0.09(+0.92%) |
Apr 04, 2019 | 9.376 | 9.516 | 9.368 | 9.507 | 1,908,785 | +0.06(+0.65%) |
Apr 03, 2019 | 9.446 | 9.490 | 9.403 | 9.446 | 5,284,839 | +0.22(+2.36%) |
Apr 02, 2019 | 9.184 | 9.246 | 9.145 | 9.228 | 2,489,037 | +0.08(+0.86%) |