Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2019 | 11.23 | 11.23 | 0 | +0.00(+0.00%) | ||
Jun 10, 2019 | 11.24 | 11.25 | 11.23 | 11.25 | 2,666,018 | +0.00(+0.00%) |
Jun 07, 2019 | 11.24 | 11.25 | 11.24 | 11.25 | 559,400 | +0.00(+0.00%) |
Jun 06, 2019 | 11.25 | 11.26 | 11.24 | 11.25 | 809,209 | +0.00(+0.00%) |
Jun 05, 2019 | 11.25 | 11.27 | 11.24 | 11.25 | 2,400,722 | +0.00(+0.00%) |
Jun 04, 2019 | 11.26 | 11.28 | 11.23 | 11.25 | 997,558 | +0.01(+0.09%) |
Jun 03, 2019 | 11.24 | 11.25 | 11.23 | 11.24 | 463,195 | -0.01(-0.09%) |
May 31, 2019 | 11.24 | 11.26 | 11.24 | 11.25 | 348,600 | -0.01(-0.09%) |
May 30, 2019 | 11.25 | 11.26 | 11.23 | 11.26 | 851,973 | +0.01(+0.09%) |
May 29, 2019 | 11.24 | 11.25 | 11.24 | 11.25 | 337,053 | +0.00(+0.00%) |
May 28, 2019 | 11.25 | 11.25 | 11.23 | 11.25 | 347,879 | +0.01(+0.09%) |
May 24, 2019 | 11.25 | 11.26 | 11.24 | 11.24 | 183,600 | +0.00(+0.00%) |
May 23, 2019 | 11.24 | 11.25 | 11.23 | 11.24 | 403,587 | +0.00(+0.00%) |
May 22, 2019 | 11.25 | 11.26 | 11.24 | 11.24 | 196,385 | -0.02(-0.18%) |
May 21, 2019 | 11.26 | 11.26 | 11.24 | 11.26 | 182,075 | +0.01(+0.09%) |
May 20, 2019 | 11.24 | 11.26 | 11.24 | 11.25 | 663,362 | +0.03(+0.27%) |
May 17, 2019 | 11.24 | 11.26 | 11.22 | 11.22 | 557,100 | -0.04(-0.36%) |
May 16, 2019 | 11.27 | 11.27 | 11.24 | 11.26 | 705,237 | +0.01(+0.09%) |
May 15, 2019 | 11.25 | 11.27 | 11.25 | 11.25 | 278,890 | -0.02(-0.18%) |
May 14, 2019 | 11.29 | 11.29 | 11.25 | 11.27 | 489,149 | +0.01(+0.09%) |
May 13, 2019 | 11.25 | 11.27 | 11.21 | 11.26 | 574,814 | -0.03(-0.27%) |
May 10, 2019 | 11.26 | 11.29 | 11.24 | 11.29 | 426,200 | +0.01(+0.09%) |
May 09, 2019 | 11.27 | 11.32 | 11.25 | 11.28 | 426,883 | +0.01(+0.09%) |
May 08, 2019 | 11.35 | 11.37 | 11.26 | 11.27 | 543,949 | -0.07(-0.62%) |
May 07, 2019 | 11.36 | 11.53 | 11.30 | 11.34 | 814,429 | -0.10(-0.87%) |
May 06, 2019 | 11.29 | 11.45 | 11.28 | 11.44 | 1,072,552 | +0.10(+0.88%) |
May 03, 2019 | 11.30 | 11.39 | 11.27 | 11.34 | 1,039,100 | +0.06(+0.53%) |
May 02, 2019 | 11.40 | 11.40 | 11.27 | 11.28 | 908,444 | -0.12(-1.05%) |
May 01, 2019 | 11.34 | 11.41 | 11.32 | 11.40 | 2,166,497 | +0.06(+0.53%) |
Apr 30, 2019 | 11.29 | 11.35 | 11.29 | 11.34 | 738,162 | +0.03(+0.27%) |
Apr 29, 2019 | 11.30 | 11.35 | 11.30 | 11.31 | 1,325,188 | +0.01(+0.09%) |
Apr 26, 2019 | 11.28 | 11.31 | 11.26 | 11.30 | 1,238,800 | -0.02(-0.18%) |
Apr 25, 2019 | 11.28 | 11.32 | 11.26 | 11.32 | 1,583,986 | +0.03(+0.27%) |
Apr 24, 2019 | 11.26 | 11.30 | 11.25 | 11.29 | 1,350,346 | -0.01(-0.09%) |
Apr 23, 2019 | 11.19 | 11.30 | 11.18 | 11.30 | 8,348,311 | +0.13(+1.16%) |
Apr 22, 2019 | 11.20 | 11.23 | 11.16 | 11.17 | 23,380,244 | +3.31(+42.11%) |
Apr 18, 2019 | 7.830 | 8.020 | 7.810 | 7.860 | 202,400 | +0.01(+0.13%) |
Apr 17, 2019 | 8.060 | 8.060 | 7.800 | 7.850 | 181,892 | -0.13(-1.63%) |
Apr 16, 2019 | 7.980 | 8.160 | 7.955 | 7.980 | 113,270 | +0.03(+0.38%) |
Apr 15, 2019 | 8.170 | 8.200 | 7.841 | 7.950 | 366,757 | -0.22(-2.69%) |
Apr 12, 2019 | 8.290 | 8.360 | 8.090 | 8.170 | 191,900 | -0.06(-0.73%) |
Apr 11, 2019 | 8.210 | 8.370 | 8.180 | 8.230 | 218,050 | +0.05(+0.61%) |
Apr 10, 2019 | 8.090 | 8.250 | 7.950 | 8.180 | 216,692 | +0.12(+1.49%) |
Apr 09, 2019 | 8.320 | 8.340 | 8.060 | 8.060 | 173,853 | -0.29(-3.47%) |
Apr 08, 2019 | 8.340 | 8.420 | 8.245 | 8.350 | 315,468 | +0.00(+0.00%) |
Apr 05, 2019 | 8.330 | 8.440 | 8.210 | 8.350 | 346,100 | +0.05(+0.60%) |
Apr 04, 2019 | 8.170 | 8.370 | 8.170 | 8.300 | 182,986 | +0.12(+1.47%) |
Apr 03, 2019 | 8.440 | 8.480 | 8.080 | 8.180 | 149,381 | -0.26(-3.08%) |
Apr 02, 2019 | 8.540 | 8.560 | 8.370 | 8.440 | 213,298 | -0.10(-1.17%) |
Apr 01, 2019 | 8.650 | 8.730 | 8.460 | 8.540 | 266,650 | -0.08(-0.93%) |
Mar 29, 2019 | 8.690 | 8.800 | 8.560 | 8.620 | 507,600 | -0.02(-0.23%) |
Mar 28, 2019 | 8.470 | 8.850 | 8.430 | 8.640 | 246,107 | +0.17(+2.01%) |
Mar 27, 2019 | 8.540 | 8.740 | 8.240 | 8.470 | 232,048 | +0.18(+2.17%) |
Mar 26, 2019 | 8.220 | 8.380 | 8.170 | 8.290 | 175,073 | +0.17(+2.09%) |
Mar 25, 2019 | 7.980 | 8.160 | 7.860 | 8.120 | 268,369 | +0.13(+1.63%) |
Mar 22, 2019 | 8.290 | 8.290 | 7.970 | 7.990 | 282,300 | -0.34(-4.08%) |
Mar 21, 2019 | 8.100 | 8.390 | 8.050 | 8.330 | 290,774 | +0.23(+2.84%) |
Mar 20, 2019 | 7.980 | 8.230 | 7.900 | 8.100 | 219,274 | +0.11(+1.38%) |
Mar 19, 2019 | 7.840 | 8.110 | 7.790 | 7.990 | 206,625 | +0.18(+2.30%) |
Mar 18, 2019 | 7.610 | 7.820 | 7.530 | 7.810 | 181,957 | +0.20(+2.63%) |
Mar 15, 2019 | 7.950 | 7.980 | 7.550 | 7.610 | 1,194,000 | -0.35(-4.40%) |
Mar 14, 2019 | 8.380 | 8.460 | 7.940 | 7.960 | 262,812 | -0.44(-5.24%) |
Mar 13, 2019 | 8.350 | 8.584 | 8.110 | 8.400 | 404,237 | +0.06(+0.72%) |
Mar 12, 2019 | 7.210 | 8.440 | 7.210 | 8.340 | 953,974 | +0.82(+10.90%) |
Mar 11, 2019 | 7.280 | 7.610 | 7.170 | 7.520 | 262,865 | +0.25(+3.44%) |
Mar 08, 2019 | 7.150 | 7.290 | 7.110 | 7.270 | 214,900 | +0.07(+0.97%) |
Mar 07, 2019 | 7.270 | 7.330 | 7.130 | 7.200 | 191,199 | -0.08(-1.10%) |
Mar 06, 2019 | 7.400 | 7.480 | 7.210 | 7.280 | 226,820 | -0.13(-1.75%) |
Mar 05, 2019 | 7.380 | 7.440 | 7.300 | 7.410 | 123,469 | +0.03(+0.41%) |
Mar 04, 2019 | 7.490 | 7.620 | 7.290 | 7.380 | 215,002 | -0.11(-1.47%) |
Mar 01, 2019 | 7.440 | 7.500 | 7.285 | 7.490 | 118,900 | +0.09(+1.22%) |
Feb 28, 2019 | 7.400 | 7.490 | 7.170 | 7.400 | 209,402 | +0.00(+0.00%) |
Feb 27, 2019 | 7.190 | 7.420 | 7.150 | 7.400 | 153,016 | +0.17(+2.35%) |
Feb 26, 2019 | 7.370 | 7.410 | 7.170 | 7.230 | 471,129 | -0.15(-2.03%) |
Feb 25, 2019 | 7.400 | 7.450 | 7.290 | 7.380 | 213,350 | +0.05(+0.68%) |
Feb 22, 2019 | 7.260 | 7.370 | 7.260 | 7.330 | 132,200 | +0.07(+0.96%) |
Feb 21, 2019 | 7.360 | 7.360 | 7.130 | 7.260 | 218,852 | -0.12(-1.63%) |
Feb 20, 2019 | 7.170 | 7.400 | 7.164 | 7.380 | 253,742 | +0.18(+2.50%) |
Feb 19, 2019 | 7.130 | 7.290 | 7.090 | 7.200 | 333,720 | +0.01(+0.14%) |
Feb 15, 2019 | 7.130 | 7.310 | 7.130 | 7.190 | 250,900 | +0.10(+1.41%) |
Feb 14, 2019 | 6.420 | 7.110 | 6.380 | 7.090 | 434,896 | +0.64(+9.92%) |
Feb 13, 2019 | 6.620 | 6.700 | 6.350 | 6.450 | 468,352 | -0.13(-1.98%) |
Feb 12, 2019 | 6.830 | 7.050 | 6.540 | 6.580 | 545,424 | -0.19(-2.81%) |
Feb 11, 2019 | 7.050 | 7.090 | 6.730 | 6.770 | 638,835 | -0.25(-3.56%) |
Feb 08, 2019 | 6.920 | 7.030 | 6.820 | 7.020 | 181,100 | +0.07(+1.01%) |
Feb 07, 2019 | 6.970 | 7.020 | 6.800 | 6.950 | 201,577 | -0.06(-0.86%) |
Feb 06, 2019 | 7.120 | 7.120 | 6.970 | 7.010 | 193,464 | -0.14(-1.96%) |
Feb 05, 2019 | 7.240 | 7.270 | 7.050 | 7.150 | 261,119 | -0.06(-0.83%) |
Feb 04, 2019 | 7.140 | 7.220 | 7.090 | 7.210 | 151,902 | +0.08(+1.12%) |
Feb 01, 2019 | 7.180 | 7.200 | 7.040 | 7.130 | 195,700 | -0.05(-0.70%) |
Jan 31, 2019 | 7.020 | 7.230 | 6.978 | 7.180 | 343,607 | +0.16(+2.28%) |
Jan 30, 2019 | 6.970 | 7.060 | 6.900 | 7.020 | 340,307 | +0.13(+1.89%) |
Jan 29, 2019 | 6.700 | 6.910 | 6.590 | 6.890 | 332,025 | +0.23(+3.45%) |
Jan 28, 2019 | 6.590 | 6.680 | 6.490 | 6.660 | 211,026 | -0.02(-0.30%) |
Jan 25, 2019 | 6.620 | 6.770 | 6.590 | 6.680 | 351,200 | +0.10(+1.52%) |
Jan 24, 2019 | 6.510 | 6.730 | 6.450 | 6.580 | 256,281 | +0.11(+1.70%) |
Jan 23, 2019 | 6.700 | 6.820 | 6.350 | 6.470 | 373,563 | -0.19(-2.85%) |
Jan 22, 2019 | 6.810 | 6.852 | 6.590 | 6.660 | 396,111 | -0.19(-2.77%) |
Jan 18, 2019 | 6.650 | 7.000 | 6.650 | 6.850 | 369,800 | +0.19(+2.85%) |
Jan 17, 2019 | 6.300 | 6.680 | 6.300 | 6.660 | 386,184 | +0.34(+5.38%) |
Jan 16, 2019 | 6.530 | 6.610 | 6.317 | 6.320 | 288,891 | -0.20(-3.07%) |
Jan 15, 2019 | 6.720 | 6.770 | 6.440 | 6.520 | 347,257 | -0.19(-2.83%) |
Jan 14, 2019 | 6.800 | 6.940 | 6.690 | 6.710 | 157,946 | -0.15(-2.19%) |
Jan 11, 2019 | 6.890 | 6.940 | 6.720 | 6.860 | 358,000 | -0.10(-1.44%) |
Jan 10, 2019 | 6.970 | 7.146 | 6.800 | 6.960 | 506,706 | +0.01(+0.14%) |
Jan 09, 2019 | 7.210 | 7.280 | 6.930 | 6.950 | 357,225 | -0.24(-3.34%) |
Jan 08, 2019 | 6.930 | 7.240 | 6.860 | 7.190 | 448,157 | +0.36(+5.27%) |
Jan 07, 2019 | 6.820 | 6.990 | 6.720 | 6.830 | 480,404 | +0.01(+0.15%) |
Jan 04, 2019 | 6.770 | 6.950 | 6.520 | 6.820 | 580,500 | +0.16(+2.40%) |
Jan 03, 2019 | 6.990 | 7.025 | 6.630 | 6.660 | 417,630 | -0.36(-5.13%) |