Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.643 | 9.746 | 9.591 | 9.733 | 305,542 | +0.15(+1.56%) |
Jun 27, 2019 | 9.552 | 9.604 | 9.526 | 9.584 | 210,354 | +0.05(+0.54%) |
Jun 26, 2019 | 9.513 | 9.578 | 9.461 | 9.533 | 263,488 | +0.09(+0.96%) |
Jun 25, 2019 | 9.591 | 9.610 | 9.396 | 9.442 | 289,493 | -0.17(-1.75%) |
Jun 24, 2019 | 9.571 | 9.623 | 9.558 | 9.610 | 338,878 | +0.08(+0.88%) |
Jun 21, 2019 | 9.539 | 9.565 | 9.513 | 9.526 | 224,218 | -0.05(-0.54%) |
Jun 20, 2019 | 9.533 | 9.578 | 9.477 | 9.578 | 308,557 | +0.16(+1.66%) |
Jun 19, 2019 | 9.422 | 9.435 | 9.351 | 9.422 | 366,169 | +0.05(+0.48%) |
Jun 18, 2019 | 9.403 | 9.422 | 9.364 | 9.377 | 498,036 | +0.09(+0.97%) |
Jun 17, 2019 | 9.261 | 9.338 | 9.242 | 9.287 | 286,264 | +0.02(+0.21%) |
Jun 14, 2019 | 9.248 | 9.267 | 9.216 | 9.267 | 293,565 | +0.01(+0.14%) |
Jun 13, 2019 | 9.255 | 9.306 | 9.242 | 9.255 | 207,953 | +0.02(+0.21%) |
Jun 12, 2019 | 9.255 | 9.255 | 9.216 | 9.235 | 225,353 | +0.00(+0.00%) |
Jun 11, 2019 | 9.261 | 9.278 | 9.194 | 9.235 | 320,726 | +0.01(+0.14%) |
Jun 10, 2019 | 9.274 | 9.280 | 9.210 | 9.222 | 463,114 | +0.03(+0.28%) |
Jun 07, 2019 | 9.145 | 9.216 | 9.120 | 9.197 | 403,496 | +0.08(+0.92%) |
Jun 06, 2019 | 9.081 | 9.160 | 9.076 | 9.113 | 454,528 | +0.03(+0.28%) |
Jun 05, 2019 | 9.075 | 9.113 | 9.050 | 9.087 | 349,484 | +0.06(+0.64%) |
Jun 04, 2019 | 8.939 | 9.049 | 8.907 | 9.030 | 798,696 | +0.15(+1.67%) |
Jun 03, 2019 | 8.997 | 9.017 | 8.856 | 8.882 | 519,500 | -0.14(-1.50%) |
May 31, 2019 | 9.036 | 9.062 | 9.004 | 9.017 | 307,714 | -0.05(-0.50%) |
May 30, 2019 | 9.132 | 9.132 | 9.049 | 9.062 | 298,069 | -0.01(-0.14%) |
May 29, 2019 | 9.068 | 9.126 | 9.017 | 9.075 | 485,690 | -0.03(-0.35%) |
May 28, 2019 | 9.197 | 9.213 | 9.100 | 9.107 | 285,992 | -0.06(-0.70%) |
May 24, 2019 | 9.235 | 9.274 | 9.165 | 9.171 | 470,046 | -0.05(-0.49%) |
May 23, 2019 | 9.287 | 9.312 | 8.946 | 9.216 | 822,903 | -0.09(-0.96%) |
May 22, 2019 | 9.401 | 9.420 | 9.306 | 9.306 | 433,990 | -0.10(-1.09%) |
May 21, 2019 | 9.427 | 9.491 | 9.395 | 9.408 | 397,361 | +0.00(+0.00%) |
May 20, 2019 | 9.427 | 9.456 | 9.389 | 9.408 | 310,535 | -0.05(-0.54%) |
May 17, 2019 | 9.471 | 9.545 | 9.446 | 9.459 | 315,868 | -0.07(-0.74%) |
May 16, 2019 | 9.567 | 9.635 | 9.510 | 9.529 | 413,906 | +0.01(+0.07%) |
May 15, 2019 | 9.503 | 9.567 | 9.478 | 9.523 | 368,289 | -0.01(-0.07%) |
May 14, 2019 | 9.497 | 9.574 | 9.478 | 9.529 | 289,018 | +0.04(+0.40%) |
May 13, 2019 | 9.561 | 9.561 | 9.433 | 9.491 | 559,837 | -0.15(-1.52%) |
May 10, 2019 | 9.586 | 9.647 | 9.542 | 9.637 | 323,075 | +0.01(+0.13%) |
May 09, 2019 | 9.663 | 9.669 | 9.580 | 9.625 | 323,860 | -0.06(-0.66%) |
May 08, 2019 | 9.657 | 9.733 | 9.657 | 9.688 | 339,456 | +0.02(+0.20%) |
May 07, 2019 | 9.708 | 9.758 | 9.625 | 9.669 | 290,616 | -0.09(-0.92%) |
May 06, 2019 | 9.676 | 9.784 | 9.644 | 9.759 | 347,240 | -0.04(-0.39%) |
May 03, 2019 | 9.829 | 9.861 | 9.797 | 9.797 | 303,177 | +0.00(+0.00%) |
May 02, 2019 | 9.835 | 9.861 | 9.765 | 9.797 | 237,087 | -0.04(-0.39%) |
May 01, 2019 | 9.829 | 9.898 | 9.829 | 9.835 | 250,060 | +0.01(+0.06%) |
Apr 30, 2019 | 9.918 | 9.944 | 9.816 | 9.829 | 346,037 | -0.08(-0.84%) |
Apr 29, 2019 | 9.925 | 9.927 | 9.848 | 9.912 | 235,300 | +0.01(+0.13%) |
Apr 26, 2019 | 9.925 | 9.925 | 9.842 | 9.899 | 282,182 | -0.01(-0.13%) |
Apr 25, 2019 | 9.957 | 9.957 | 9.848 | 9.912 | 301,508 | -0.04(-0.38%) |
Apr 24, 2019 | 9.982 | 10.00 | 9.931 | 9.950 | 323,094 | -0.01(-0.13%) |
Apr 23, 2019 | 9.912 | 9.976 | 9.912 | 9.963 | 227,384 | +0.06(+0.64%) |
Apr 22, 2019 | 9.842 | 9.899 | 9.797 | 9.899 | 247,497 | +0.03(+0.33%) |
Apr 18, 2019 | 9.816 | 9.879 | 9.797 | 9.867 | 487,455 | +0.06(+0.65%) |
Apr 17, 2019 | 9.791 | 9.816 | 9.759 | 9.803 | 187,193 | +0.03(+0.26%) |
Apr 16, 2019 | 9.759 | 9.778 | 9.727 | 9.778 | 260,792 | +0.06(+0.59%) |
Apr 15, 2019 | 9.651 | 9.721 | 9.651 | 9.721 | 214,365 | +0.08(+0.79%) |
Apr 12, 2019 | 9.715 | 9.740 | 9.645 | 9.645 | 290,832 | -0.02(-0.20%) |
Apr 11, 2019 | 9.588 | 9.689 | 9.588 | 9.664 | 252,992 | +0.08(+0.86%) |
Apr 10, 2019 | 9.543 | 9.632 | 9.543 | 9.582 | 172,864 | +0.04(+0.47%) |
Apr 09, 2019 | 9.563 | 9.615 | 9.531 | 9.537 | 275,383 | -0.04(-0.46%) |
Apr 08, 2019 | 9.531 | 9.626 | 9.531 | 9.582 | 263,267 | +0.05(+0.53%) |
Apr 05, 2019 | 9.537 | 9.563 | 9.486 | 9.531 | 365,946 | +0.02(+0.20%) |
Apr 04, 2019 | 9.531 | 9.556 | 9.505 | 9.512 | 273,920 | +0.03(+0.27%) |
Apr 03, 2019 | 9.620 | 9.620 | 9.486 | 9.486 | 285,899 | -0.10(-0.99%) |
Apr 02, 2019 | 9.524 | 9.594 | 9.486 | 9.582 | 304,943 | +0.09(+0.93%) |