Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.505 | 9.597 | 9.505 | 9.585 | 218,295 | +0.08(+0.88%) |
Jun 27, 2019 | 9.499 | 9.545 | 9.476 | 9.502 | 172,620 | +0.03(+0.27%) |
Jun 26, 2019 | 9.528 | 9.534 | 9.476 | 9.476 | 103,056 | -0.02(-0.24%) |
Jun 25, 2019 | 9.580 | 9.591 | 9.499 | 9.499 | 61,764 | -0.07(-0.78%) |
Jun 24, 2019 | 9.603 | 9.632 | 9.574 | 9.574 | 106,909 | -0.02(-0.18%) |
Jun 21, 2019 | 9.620 | 9.620 | 9.574 | 9.591 | 72,302 | +0.02(+0.18%) |
Jun 20, 2019 | 9.689 | 9.689 | 9.528 | 9.574 | 83,198 | -0.09(-0.90%) |
Jun 19, 2019 | 9.643 | 9.683 | 9.615 | 9.660 | 58,450 | +0.05(+0.54%) |
Jun 18, 2019 | 9.580 | 9.643 | 9.580 | 9.608 | 106,096 | +0.05(+0.48%) |
Jun 17, 2019 | 9.574 | 9.574 | 9.534 | 9.562 | 59,092 | -0.01(-0.06%) |
Jun 14, 2019 | 9.562 | 9.574 | 9.535 | 9.568 | 36,238 | +0.02(+0.24%) |
Jun 13, 2019 | 9.519 | 9.568 | 9.519 | 9.545 | 64,562 | +0.04(+0.42%) |
Jun 12, 2019 | 9.487 | 9.516 | 9.464 | 9.505 | 70,002 | +0.01(+0.12%) |
Jun 11, 2019 | 9.522 | 9.551 | 9.469 | 9.493 | 72,079 | -0.01(-0.06%) |
Jun 10, 2019 | 9.476 | 9.505 | 9.441 | 9.499 | 62,373 | +0.06(+0.67%) |
Jun 07, 2019 | 9.401 | 9.435 | 9.388 | 9.435 | 65,540 | +0.05(+0.49%) |
Jun 06, 2019 | 9.378 | 9.422 | 9.357 | 9.389 | 40,982 | +0.03(+0.37%) |
Jun 05, 2019 | 9.372 | 9.395 | 9.338 | 9.355 | 67,635 | -0.02(-0.18%) |
Jun 04, 2019 | 9.314 | 9.384 | 9.277 | 9.372 | 69,811 | +0.10(+1.12%) |
Jun 03, 2019 | 9.239 | 9.314 | 9.228 | 9.268 | 39,418 | +0.03(+0.37%) |
May 31, 2019 | 9.366 | 9.372 | 9.234 | 9.234 | 115,476 | -0.15(-1.60%) |
May 30, 2019 | 9.418 | 9.464 | 9.372 | 9.384 | 82,101 | -0.02(-0.21%) |
May 29, 2019 | 9.447 | 9.453 | 9.384 | 9.404 | 89,971 | -0.05(-0.52%) |
May 28, 2019 | 9.487 | 9.505 | 9.447 | 9.453 | 83,025 | -0.03(-0.30%) |
May 24, 2019 | 9.482 | 9.539 | 9.459 | 9.482 | 117,904 | +0.01(+0.12%) |
May 23, 2019 | 9.487 | 9.510 | 9.453 | 9.470 | 41,181 | -0.05(-0.55%) |
May 22, 2019 | 9.534 | 9.539 | 9.499 | 9.522 | 45,755 | -0.01(-0.12%) |
May 21, 2019 | 9.522 | 9.562 | 9.516 | 9.534 | 61,826 | +0.01(+0.12%) |
May 20, 2019 | 9.487 | 9.533 | 9.487 | 9.522 | 63,021 | +0.03(+0.36%) |
May 17, 2019 | 9.464 | 9.528 | 9.447 | 9.487 | 39,705 | +0.01(+0.06%) |
May 16, 2019 | 9.447 | 9.483 | 9.447 | 9.482 | 82,349 | +0.07(+0.74%) |
May 15, 2019 | 9.441 | 9.464 | 9.384 | 9.412 | 58,137 | -0.05(-0.49%) |
May 14, 2019 | 9.435 | 9.482 | 9.418 | 9.459 | 43,412 | +0.07(+0.74%) |
May 13, 2019 | 9.459 | 9.459 | 9.343 | 9.389 | 650,038 | -0.12(-1.28%) |
May 10, 2019 | 9.534 | 9.550 | 9.499 | 9.511 | 39,012 | +0.01(+0.13%) |
May 09, 2019 | 9.528 | 9.539 | 9.447 | 9.499 | 92,036 | -0.05(-0.54%) |
May 08, 2019 | 9.539 | 9.603 | 9.522 | 9.551 | 89,657 | +0.01(+0.12%) |
May 07, 2019 | 9.557 | 9.626 | 9.522 | 9.539 | 84,830 | -0.06(-0.60%) |
May 06, 2019 | 9.522 | 9.620 | 9.487 | 9.597 | 68,372 | +0.01(+0.12%) |
May 03, 2019 | 9.528 | 9.597 | 9.511 | 9.585 | 516,350 | +0.07(+0.79%) |
May 02, 2019 | 9.487 | 9.516 | 9.487 | 9.510 | 79,488 | +0.02(+0.24%) |
May 01, 2019 | 9.545 | 9.562 | 9.487 | 9.487 | 64,533 | -0.07(-0.72%) |
Apr 30, 2019 | 9.528 | 9.557 | 9.470 | 9.557 | 115,937 | +0.04(+0.42%) |
Apr 29, 2019 | 9.493 | 9.539 | 9.487 | 9.516 | 376,580 | +0.03(+0.30%) |
Apr 26, 2019 | 9.412 | 9.487 | 9.412 | 9.487 | 159,690 | +0.08(+0.86%) |
Apr 25, 2019 | 9.395 | 9.453 | 9.378 | 9.407 | 376,559 | -0.01(-0.12%) |
Apr 24, 2019 | 9.412 | 9.447 | 9.372 | 9.418 | 56,854 | +0.02(+0.18%) |
Apr 23, 2019 | 9.343 | 9.418 | 9.325 | 9.401 | 138,509 | +0.05(+0.49%) |
Apr 22, 2019 | 9.332 | 9.372 | 9.319 | 9.355 | 99,086 | +0.00(+0.00%) |
Apr 18, 2019 | 9.378 | 9.388 | 9.343 | 9.355 | 61,552 | -0.01(-0.12%) |
Apr 17, 2019 | 9.401 | 9.410 | 9.353 | 9.366 | 82,491 | -0.03(-0.37%) |
Apr 16, 2019 | 9.337 | 9.407 | 9.337 | 9.401 | 139,414 | +0.07(+0.80%) |
Apr 15, 2019 | 9.366 | 9.380 | 9.303 | 9.326 | 135,886 | -0.04(-0.43%) |
Apr 12, 2019 | 9.349 | 9.372 | 9.337 | 9.366 | 66,407 | +0.02(+0.19%) |
Apr 11, 2019 | 9.343 | 9.360 | 9.332 | 9.349 | 80,859 | +0.02(+0.19%) |
Apr 10, 2019 | 9.309 | 9.337 | 9.294 | 9.332 | 54,896 | +0.03(+0.34%) |
Apr 09, 2019 | 9.355 | 9.371 | 9.289 | 9.300 | 83,236 | -0.07(-0.71%) |
Apr 08, 2019 | 9.366 | 9.376 | 9.337 | 9.366 | 86,545 | +0.00(+0.00%) |
Apr 05, 2019 | 9.309 | 9.384 | 9.309 | 9.366 | 137,843 | +0.04(+0.43%) |
Apr 04, 2019 | 9.291 | 9.337 | 9.274 | 9.326 | 80,400 | +0.02(+0.19%) |
Apr 03, 2019 | 9.384 | 9.384 | 9.280 | 9.309 | 132,754 | -0.01(-0.06%) |
Apr 02, 2019 | 9.291 | 9.345 | 9.281 | 9.314 | 67,950 | +0.01(+0.12%) |