Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.919 | 8.974 | 8.795 | 8.795 | 4,228 | -0.11(-1.28%) |
Jun 27, 2019 | 8.966 | 8.966 | 8.908 | 8.908 | 1,504 | -0.04(-0.47%) |
Jun 26, 2019 | 8.927 | 8.951 | 8.927 | 8.951 | 5,246 | +0.05(+0.53%) |
Jun 25, 2019 | 8.881 | 8.907 | 8.880 | 8.904 | 8,379 | +0.03(+0.35%) |
Jun 24, 2019 | 8.834 | 8.873 | 8.834 | 8.873 | 1,323 | +0.08(+0.89%) |
Jun 21, 2019 | 8.974 | 8.974 | 8.795 | 8.795 | 13,583 | -0.31(-3.40%) |
Jun 20, 2019 | 9.161 | 9.169 | 8.821 | 9.104 | 13,063 | +0.31(+3.52%) |
Jun 19, 2019 | 8.802 | 8.802 | 8.795 | 8.795 | 2,127 | -0.02(-0.27%) |
Jun 18, 2019 | 8.982 | 8.982 | 8.818 | 8.818 | 6,024 | -0.18(-1.95%) |
Jun 17, 2019 | 8.994 | 8.994 | 8.994 | 62 | +0.00(+0.00%) | |
Jun 14, 2019 | 8.802 | 8.994 | 8.795 | 8.994 | 3,716 | +0.02(+0.23%) |
Jun 13, 2019 | 8.973 | 8.973 | 8.973 | 8.973 | 1,847 | -0.10(-1.13%) |
Jun 12, 2019 | 9.076 | 9.076 | 9.076 | 9.076 | 255 | +0.08(+0.93%) |
Jun 11, 2019 | 9.076 | 9.080 | 8.794 | 8.992 | 1,600 | -0.08(-0.93%) |
Jun 10, 2019 | 8.978 | 9.077 | 8.978 | 9.077 | 2,188 | +0.17(+1.86%) |
Jun 07, 2019 | 8.943 | 9.236 | 8.910 | 8.910 | 9,995 | +0.00(+0.03%) |
Jun 06, 2019 | 8.850 | 9.062 | 8.850 | 8.908 | 1,839 | +0.06(+0.70%) |
Jun 05, 2019 | 8.815 | 8.846 | 8.738 | 8.846 | 1,673 | -0.04(-0.45%) |
Jun 04, 2019 | 9.054 | 9.054 | 8.842 | 8.886 | 4,950 | -0.02(-0.25%) |
Jun 03, 2019 | 8.908 | 8.908 | 8.908 | 8.908 | 312 | +0.19(+2.21%) |
May 31, 2019 | 8.730 | 8.730 | 8.715 | 8.715 | 1,685 | +0.03(+0.36%) |
May 30, 2019 | 8.869 | 8.908 | 8.607 | 8.684 | 7,952 | -0.16(-1.79%) |
May 29, 2019 | 8.681 | 8.877 | 8.681 | 8.842 | 8,149 | +0.24(+2.82%) |
May 28, 2019 | 8.579 | 8.599 | 8.579 | 8.599 | 943 | +0.00(+0.04%) |
May 24, 2019 | 8.592 | 8.596 | 8.538 | 8.596 | 6,742 | +0.07(+0.77%) |
May 23, 2019 | 8.599 | 8.599 | 8.522 | 8.530 | 3,170 | +0.05(+0.55%) |
May 22, 2019 | 8.545 | 8.565 | 8.484 | 8.484 | 2,824 | -0.10(-1.17%) |
May 21, 2019 | 8.747 | 8.752 | 8.584 | 8.584 | 24,349 | -0.15(-1.76%) |
May 20, 2019 | 8.738 | 8.738 | 8.738 | 8.738 | 574 | +0.02(+0.26%) |
May 17, 2019 | 8.795 | 8.795 | 8.715 | 8.715 | 2,852 | -0.09(-0.98%) |
May 16, 2019 | 8.801 | 8.801 | 8.801 | 8.801 | 1,657 | +0.06(+0.73%) |
May 15, 2019 | 8.848 | 8.848 | 8.737 | 8.737 | 1,409 | -0.13(-1.43%) |
May 14, 2019 | 8.906 | 8.908 | 8.846 | 8.864 | 3,308 | +0.01(+0.07%) |
May 13, 2019 | 9.062 | 9.062 | 8.858 | 8.858 | 2,073 | -0.21(-2.34%) |
May 10, 2019 | 8.723 | 9.139 | 8.723 | 9.070 | 3,760 | +0.24(+2.67%) |
May 09, 2019 | 8.834 | 8.834 | 8.834 | 22 | +0.00(+0.00%) | |
May 08, 2019 | 8.946 | 8.946 | 8.834 | 8.834 | 906 | +0.10(+1.19%) |
May 07, 2019 | 8.746 | 9.063 | 8.730 | 8.730 | 8,990 | -0.33(-3.66%) |
May 06, 2019 | 9.077 | 9.139 | 9.062 | 9.062 | 3,572 | -0.07(-0.76%) |
May 03, 2019 | 9.029 | 9.131 | 9.000 | 9.131 | 1,166 | +0.35(+3.98%) |
May 02, 2019 | 8.861 | 9.139 | 8.782 | 8.782 | 768 | -0.02(-0.25%) |
May 01, 2019 | 8.808 | 8.861 | 8.752 | 8.804 | 4,357 | +0.09(+1.03%) |
Apr 30, 2019 | 8.807 | 8.807 | 8.715 | 8.715 | 9,980 | -0.05(-0.62%) |
Apr 29, 2019 | 8.769 | 8.769 | 8.769 | 66 | +0.00(+0.00%) | |
Apr 26, 2019 | 8.774 | 8.774 | 8.769 | 8.769 | 648 | -0.01(-0.13%) |
Apr 25, 2019 | 8.676 | 8.781 | 8.676 | 8.781 | 11,709 | +0.10(+1.20%) |
Apr 24, 2019 | 8.622 | 8.777 | 8.615 | 8.676 | 5,934 | +0.08(+0.90%) |
Apr 23, 2019 | 8.684 | 8.861 | 8.583 | 8.599 | 2,536 | +0.04(+0.46%) |
Apr 22, 2019 | 8.522 | 8.660 | 8.484 | 8.560 | 3,804 | +0.08(+0.99%) |
Apr 18, 2019 | 8.406 | 8.522 | 8.298 | 8.475 | 9,724 | +0.03(+0.36%) |
Apr 17, 2019 | 8.548 | 8.548 | 8.445 | 8.445 | 2,401 | -0.08(-0.90%) |
Apr 16, 2019 | 8.484 | 8.521 | 8.484 | 8.521 | 1,795 | +0.12(+1.49%) |
Apr 15, 2019 | 8.397 | 8.397 | 8.397 | 8.397 | 739 | -0.04(-0.48%) |
Apr 12, 2019 | 8.238 | 8.453 | 8.238 | 8.437 | 1,426 | +0.25(+3.01%) |
Apr 11, 2019 | 8.191 | 8.191 | 8.191 | 5 | +0.00(+0.00%) | |
Apr 10, 2019 | 8.368 | 8.391 | 8.191 | 8.191 | 1,550 | -0.12(-1.48%) |
Apr 09, 2019 | 8.252 | 8.329 | 8.252 | 8.314 | 4,743 | +0.06(+0.75%) |
Apr 08, 2019 | 8.175 | 8.252 | 8.175 | 8.252 | 1,662 | +0.10(+1.25%) |
Apr 05, 2019 | 8.329 | 8.329 | 8.150 | 8.150 | 388 | -0.06(-0.72%) |
Apr 04, 2019 | 8.291 | 8.291 | 8.210 | 8.210 | 1,601 | -0.12(-1.39%) |
Apr 03, 2019 | 8.329 | 8.329 | 8.322 | 8.325 | 4,365 | +0.02(+0.27%) |
Apr 02, 2019 | 8.314 | 8.367 | 8.298 | 8.302 | 12,695 | -0.03(-0.41%) |