Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.241 | 9.719 | 9.196 | 9.264 | 1,223,559 | +0.07(+0.73%) |
Jun 27, 2019 | 8.823 | 9.196 | 8.704 | 9.196 | 886,057 | +0.43(+4.94%) |
Jun 26, 2019 | 8.451 | 8.801 | 8.428 | 8.764 | 780,764 | +0.34(+4.07%) |
Jun 25, 2019 | 8.585 | 8.652 | 8.309 | 8.421 | 809,544 | -0.17(-2.00%) |
Jun 24, 2019 | 8.928 | 8.950 | 8.548 | 8.592 | 937,307 | -0.36(-4.00%) |
Jun 21, 2019 | 9.077 | 9.204 | 8.868 | 8.950 | 1,279,736 | -0.18(-1.96%) |
Jun 20, 2019 | 9.457 | 9.457 | 8.984 | 9.129 | 677,308 | -0.13(-1.37%) |
Jun 19, 2019 | 9.271 | 9.532 | 9.159 | 9.256 | 781,286 | -0.05(-0.56%) |
Jun 18, 2019 | 9.167 | 9.666 | 9.129 | 9.308 | 946,354 | +0.21(+2.30%) |
Jun 17, 2019 | 9.211 | 9.454 | 9.070 | 9.099 | 778,212 | -0.12(-1.29%) |
Jun 14, 2019 | 9.316 | 9.316 | 9.055 | 9.219 | 865,179 | +0.07(+0.82%) |
Jun 13, 2019 | 9.062 | 9.361 | 9.062 | 9.144 | 605,274 | +0.15(+1.69%) |
Jun 12, 2019 | 9.133 | 9.256 | 8.772 | 8.993 | 799,289 | -0.12(-1.29%) |
Jun 11, 2019 | 8.875 | 9.191 | 8.834 | 9.110 | 925,331 | +0.33(+3.78%) |
Jun 10, 2019 | 8.875 | 9.096 | 8.727 | 8.779 | 891,433 | -0.02(-0.25%) |
Jun 07, 2019 | 8.691 | 8.867 | 8.676 | 8.801 | 846,709 | -0.10(-1.16%) |
Jun 06, 2019 | 8.823 | 8.941 | 8.610 | 8.904 | 543,560 | +0.03(+0.33%) |
Jun 05, 2019 | 8.853 | 8.941 | 8.676 | 8.875 | 1,011,971 | -0.04(-0.41%) |
Jun 04, 2019 | 8.197 | 8.963 | 8.180 | 8.912 | 1,331,859 | +0.82(+10.20%) |
Jun 03, 2019 | 7.873 | 8.182 | 7.792 | 8.087 | 1,497,273 | +0.33(+4.27%) |
May 31, 2019 | 7.829 | 7.847 | 7.453 | 7.755 | 1,053,363 | -0.13(-1.59%) |
May 30, 2019 | 7.969 | 8.109 | 7.824 | 7.881 | 799,522 | -0.05(-0.65%) |
May 29, 2019 | 8.153 | 8.160 | 7.645 | 7.932 | 1,841,537 | -0.23(-2.80%) |
May 28, 2019 | 8.101 | 8.256 | 8.050 | 8.160 | 1,160,710 | +0.06(+0.73%) |
May 24, 2019 | 8.315 | 8.433 | 8.050 | 8.101 | 1,298,034 | -0.15(-1.79%) |
May 23, 2019 | 8.249 | 8.322 | 8.035 | 8.249 | 786,384 | -0.08(-0.97%) |
May 22, 2019 | 8.698 | 8.731 | 8.330 | 8.330 | 708,481 | -0.43(-4.96%) |
May 21, 2019 | 8.764 | 8.842 | 8.698 | 8.764 | 933,787 | +0.04(+0.42%) |
May 20, 2019 | 8.764 | 8.860 | 8.595 | 8.727 | 991,996 | -0.09(-1.00%) |
May 17, 2019 | 8.912 | 9.037 | 8.698 | 8.816 | 1,625,394 | -0.22(-2.44%) |
May 16, 2019 | 9.074 | 9.471 | 9.022 | 9.037 | 1,324,086 | -0.03(-0.32%) |
May 15, 2019 | 8.978 | 9.125 | 8.735 | 9.066 | 1,021,760 | +0.04(+0.49%) |
May 14, 2019 | 8.713 | 9.179 | 8.654 | 9.022 | 1,746,577 | +0.66(+7.83%) |
May 13, 2019 | 8.264 | 8.462 | 7.969 | 8.367 | 2,035,422 | -0.12(-1.39%) |
May 10, 2019 | 8.779 | 8.858 | 8.304 | 8.484 | 3,826,214 | -0.38(-4.24%) |
May 09, 2019 | 9.574 | 9.766 | 8.135 | 8.860 | 7,280,385 | -1.45(-14.07%) |
May 08, 2019 | 10.62 | 10.64 | 10.25 | 10.31 | 1,320,887 | -0.32(-3.05%) |
May 07, 2019 | 10.93 | 10.93 | 10.50 | 10.63 | 748,748 | -0.31(-2.83%) |
May 06, 2019 | 10.64 | 11.05 | 10.50 | 10.94 | 972,815 | +0.18(+1.71%) |
May 03, 2019 | 10.70 | 10.80 | 10.63 | 10.76 | 640,055 | +0.11(+1.04%) |
May 02, 2019 | 10.64 | 10.77 | 10.46 | 10.65 | 820,860 | -0.06(-0.55%) |
May 01, 2019 | 11.01 | 11.17 | 10.65 | 10.71 | 744,080 | -0.28(-2.55%) |
Apr 30, 2019 | 11.09 | 11.19 | 10.78 | 10.99 | 650,024 | -0.15(-1.32%) |
Apr 29, 2019 | 10.96 | 11.22 | 10.88 | 11.14 | 941,793 | +0.22(+2.02%) |
Apr 26, 2019 | 10.10 | 10.92 | 10.03 | 10.91 | 1,457,708 | +0.97(+9.78%) |
Apr 25, 2019 | 10.15 | 10.24 | 9.818 | 9.943 | 828,944 | -0.23(-2.24%) |
Apr 24, 2019 | 10.08 | 10.34 | 9.971 | 10.17 | 779,422 | +0.14(+1.39%) |
Apr 23, 2019 | 9.943 | 10.13 | 9.619 | 10.03 | 1,916,554 | +0.13(+1.26%) |
Apr 22, 2019 | 10.69 | 10.69 | 9.899 | 9.906 | 1,774,607 | -0.78(-7.31%) |
Apr 18, 2019 | 10.97 | 11.04 | 9.604 | 10.69 | 2,025,938 | -0.34(-3.07%) |
Apr 17, 2019 | 11.08 | 11.17 | 10.95 | 11.03 | 624,374 | +0.01(+0.07%) |
Apr 16, 2019 | 10.73 | 11.07 | 10.61 | 11.02 | 630,049 | +0.19(+1.77%) |
Apr 15, 2019 | 10.92 | 10.93 | 10.64 | 10.83 | 471,889 | -0.04(-0.41%) |
Apr 12, 2019 | 11.12 | 11.19 | 10.78 | 10.87 | 676,036 | -0.16(-1.47%) |
Apr 11, 2019 | 10.86 | 11.18 | 10.72 | 11.03 | 843,916 | +0.19(+1.77%) |
Apr 10, 2019 | 10.58 | 10.86 | 10.50 | 10.84 | 427,732 | +0.27(+2.58%) |
Apr 09, 2019 | 10.78 | 10.84 | 10.55 | 10.57 | 722,673 | -0.35(-3.17%) |
Apr 08, 2019 | 10.77 | 10.93 | 10.63 | 10.91 | 830,023 | +0.25(+2.35%) |
Apr 05, 2019 | 10.66 | 10.78 | 10.50 | 10.66 | 659,743 | +0.05(+0.49%) |
Apr 04, 2019 | 10.16 | 10.68 | 10.11 | 10.61 | 1,004,485 | +0.49(+4.88%) |
Apr 03, 2019 | 10.05 | 10.24 | 9.987 | 10.12 | 733,777 | +0.13(+1.25%) |
Apr 02, 2019 | 10.30 | 10.34 | 9.972 | 9.994 | 1,104,858 | -0.29(-2.86%) |