Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.73 | 11.12 | 10.73 | 11.04 | 1,333,556 | +0.30(+2.78%) |
Jun 27, 2019 | 10.42 | 10.74 | 10.40 | 10.74 | 232,617 | +0.40(+3.84%) |
Jun 26, 2019 | 10.40 | 10.50 | 10.27 | 10.35 | 172,762 | -0.05(-0.51%) |
Jun 25, 2019 | 10.67 | 10.72 | 10.38 | 10.40 | 141,676 | -0.29(-2.75%) |
Jun 24, 2019 | 10.93 | 10.93 | 10.68 | 10.69 | 171,258 | -0.18(-1.64%) |
Jun 21, 2019 | 11.02 | 11.11 | 10.84 | 10.87 | 399,141 | -0.22(-2.01%) |
Jun 20, 2019 | 10.97 | 11.22 | 10.93 | 11.10 | 333,816 | +0.18(+1.63%) |
Jun 19, 2019 | 10.93 | 10.97 | 10.82 | 10.92 | 129,872 | -0.04(-0.33%) |
Jun 18, 2019 | 11.12 | 11.14 | 10.77 | 10.95 | 307,084 | -0.14(-1.29%) |
Jun 17, 2019 | 10.90 | 11.23 | 10.89 | 11.10 | 733,365 | +0.19(+1.72%) |
Jun 14, 2019 | 10.70 | 10.93 | 10.64 | 10.91 | 395,441 | +0.17(+1.58%) |
Jun 13, 2019 | 10.60 | 10.77 | 10.60 | 10.74 | 276,948 | +0.21(+1.95%) |
Jun 12, 2019 | 10.25 | 10.63 | 10.17 | 10.53 | 798,192 | +0.28(+2.70%) |
Jun 11, 2019 | 10.12 | 10.31 | 10.08 | 10.26 | 216,144 | +0.17(+1.68%) |
Jun 10, 2019 | 10.25 | 10.31 | 10.06 | 10.09 | 112,333 | -0.12(-1.22%) |
Jun 07, 2019 | 10.14 | 10.28 | 10.11 | 10.21 | 191,498 | +0.08(+0.79%) |
Jun 06, 2019 | 10.16 | 10.18 | 9.963 | 10.13 | 81,635 | -0.04(-0.35%) |
Jun 05, 2019 | 10.15 | 10.23 | 9.998 | 10.17 | 230,505 | +0.04(+0.35%) |
Jun 04, 2019 | 10.24 | 10.24 | 10.01 | 10.13 | 258,331 | -0.01(-0.09%) |
Jun 03, 2019 | 10.22 | 10.25 | 10.03 | 10.14 | 151,142 | -0.06(-0.61%) |
May 31, 2019 | 10.15 | 10.25 | 10.05 | 10.20 | 274,577 | -0.04(-0.44%) |
May 30, 2019 | 9.998 | 10.26 | 9.998 | 10.25 | 462,480 | +0.32(+3.23%) |
May 29, 2019 | 9.998 | 10.08 | 9.927 | 9.927 | 328,987 | -0.11(-1.07%) |
May 28, 2019 | 10.35 | 10.44 | 10.02 | 10.03 | 275,363 | -0.34(-3.27%) |
May 24, 2019 | 10.38 | 10.44 | 10.24 | 10.37 | 139,587 | +0.04(+0.35%) |
May 23, 2019 | 10.19 | 10.49 | 10.18 | 10.34 | 688,822 | +0.03(+0.26%) |
May 22, 2019 | 10.45 | 10.52 | 10.24 | 10.31 | 797,214 | -0.12(-1.11%) |
May 21, 2019 | 10.05 | 10.64 | 10.03 | 10.43 | 1,135,594 | +0.66(+6.76%) |
May 20, 2019 | 9.606 | 9.775 | 9.561 | 9.766 | 204,086 | +0.18(+1.86%) |
May 17, 2019 | 9.588 | 9.668 | 9.445 | 9.588 | 309,670 | -0.06(-0.65%) |
May 16, 2019 | 9.775 | 9.829 | 9.601 | 9.651 | 247,929 | -0.14(-1.46%) |
May 15, 2019 | 9.829 | 10.01 | 9.758 | 9.793 | 400,626 | +0.00(+0.00%) |
May 14, 2019 | 9.606 | 9.815 | 9.579 | 9.793 | 244,398 | +0.13(+1.38%) |
May 13, 2019 | 9.820 | 9.870 | 9.624 | 9.659 | 391,753 | -0.15(-1.55%) |
May 10, 2019 | 9.758 | 9.811 | 9.570 | 9.811 | 313,146 | +0.00(+0.00%) |
May 09, 2019 | 9.829 | 9.900 | 9.597 | 9.811 | 548,799 | -0.07(-0.72%) |
May 08, 2019 | 9.026 | 10.02 | 8.928 | 9.882 | 953,247 | +0.94(+10.47%) |
May 07, 2019 | 8.937 | 8.982 | 8.803 | 8.946 | 343,119 | -0.04(-0.40%) |
May 06, 2019 | 9.035 | 9.098 | 8.964 | 8.982 | 156,021 | -0.20(-2.14%) |
May 03, 2019 | 8.919 | 9.196 | 8.919 | 9.178 | 275,138 | +0.31(+3.52%) |
May 02, 2019 | 8.830 | 8.933 | 8.803 | 8.866 | 173,277 | +0.01(+0.10%) |
May 01, 2019 | 8.821 | 9.025 | 8.821 | 8.857 | 162,884 | +0.02(+0.20%) |
Apr 30, 2019 | 8.848 | 8.919 | 8.781 | 8.839 | 213,226 | -0.03(-0.30%) |
Apr 29, 2019 | 8.857 | 8.937 | 8.830 | 8.866 | 133,179 | +0.03(+0.30%) |
Apr 26, 2019 | 8.830 | 8.937 | 8.794 | 8.839 | 399,365 | +0.01(+0.10%) |
Apr 25, 2019 | 8.919 | 8.937 | 8.768 | 8.830 | 168,668 | -0.12(-1.30%) |
Apr 24, 2019 | 8.937 | 9.160 | 8.928 | 8.946 | 217,700 | +0.01(+0.10%) |
Apr 23, 2019 | 8.607 | 8.991 | 8.607 | 8.937 | 332,753 | +0.33(+3.83%) |
Apr 22, 2019 | 8.660 | 8.705 | 8.467 | 8.607 | 267,471 | -0.09(-1.03%) |
Apr 18, 2019 | 8.589 | 8.741 | 8.576 | 8.696 | 208,988 | +0.09(+1.04%) |
Apr 17, 2019 | 8.607 | 8.652 | 8.527 | 8.607 | 195,666 | +0.01(+0.10%) |
Apr 16, 2019 | 8.553 | 8.660 | 8.500 | 8.598 | 348,949 | +0.04(+0.42%) |
Apr 15, 2019 | 8.589 | 8.607 | 8.509 | 8.562 | 137,077 | +0.00(+0.00%) |
Apr 12, 2019 | 8.616 | 8.660 | 8.473 | 8.562 | 280,968 | -0.04(-0.52%) |
Apr 11, 2019 | 8.678 | 8.705 | 8.357 | 8.607 | 474,753 | -0.07(-0.82%) |
Apr 10, 2019 | 8.553 | 8.750 | 8.438 | 8.678 | 377,945 | +0.18(+2.10%) |
Apr 09, 2019 | 8.625 | 8.723 | 8.446 | 8.500 | 402,359 | -0.15(-1.75%) |
Apr 08, 2019 | 8.705 | 8.723 | 8.536 | 8.652 | 434,482 | -0.07(-0.82%) |
Apr 05, 2019 | 8.723 | 8.768 | 8.652 | 8.723 | 171,653 | +0.03(+0.31%) |
Apr 04, 2019 | 8.892 | 8.955 | 8.607 | 8.696 | 638,622 | -0.18(-2.01%) |
Apr 03, 2019 | 8.821 | 8.937 | 8.759 | 8.875 | 314,783 | +0.05(+0.61%) |
Apr 02, 2019 | 8.500 | 8.848 | 8.438 | 8.821 | 552,601 | +0.43(+5.10%) |