Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.210 | 9.390 | 9.166 | 9.340 | 159,600 | +0.16(+1.74%) |
Jun 27, 2019 | 8.930 | 9.190 | 8.920 | 9.180 | 66,114 | +0.31(+3.49%) |
Jun 26, 2019 | 8.700 | 8.940 | 8.540 | 8.870 | 51,314 | +0.25(+2.90%) |
Jun 25, 2019 | 8.550 | 8.700 | 8.420 | 8.620 | 39,143 | +0.06(+0.70%) |
Jun 24, 2019 | 8.650 | 8.700 | 8.470 | 8.560 | 43,346 | -0.10(-1.15%) |
Jun 21, 2019 | 8.690 | 8.800 | 8.470 | 8.660 | 77,100 | -0.07(-0.80%) |
Jun 20, 2019 | 8.850 | 9.010 | 8.710 | 8.730 | 48,050 | -0.10(-1.13%) |
Jun 19, 2019 | 8.650 | 8.850 | 8.650 | 8.830 | 77,698 | +0.14(+1.61%) |
Jun 18, 2019 | 8.780 | 8.990 | 8.510 | 8.690 | 66,286 | +0.23(+2.72%) |
Jun 17, 2019 | 8.610 | 8.710 | 8.430 | 8.460 | 41,081 | -0.15(-1.74%) |
Jun 14, 2019 | 8.640 | 8.720 | 8.540 | 8.610 | 47,900 | -0.13(-1.49%) |
Jun 13, 2019 | 8.450 | 8.780 | 8.450 | 8.740 | 154,242 | +0.38(+4.55%) |
Jun 12, 2019 | 8.570 | 8.700 | 8.330 | 8.360 | 47,525 | -0.25(-2.90%) |
Jun 11, 2019 | 8.990 | 9.040 | 8.580 | 8.610 | 61,117 | -0.27(-3.04%) |
Jun 10, 2019 | 8.570 | 9.070 | 8.570 | 8.880 | 68,178 | +0.37(+4.35%) |
Jun 07, 2019 | 8.500 | 8.560 | 8.350 | 8.510 | 52,400 | +0.04(+0.47%) |
Jun 06, 2019 | 8.370 | 8.480 | 8.215 | 8.470 | 67,456 | +0.01(+0.12%) |
Jun 05, 2019 | 8.700 | 8.800 | 8.400 | 8.460 | 92,088 | -0.24(-2.76%) |
Jun 04, 2019 | 8.630 | 8.740 | 8.530 | 8.700 | 68,918 | +0.20(+2.35%) |
Jun 03, 2019 | 8.600 | 8.740 | 8.460 | 8.500 | 72,578 | -0.04(-0.47%) |
May 31, 2019 | 8.630 | 8.757 | 8.490 | 8.540 | 89,000 | -0.23(-2.62%) |
May 30, 2019 | 8.880 | 8.900 | 8.640 | 8.770 | 82,574 | +0.01(+0.11%) |
May 29, 2019 | 8.630 | 8.960 | 8.560 | 8.760 | 70,899 | +0.11(+1.27%) |
May 28, 2019 | 9.130 | 9.470 | 8.580 | 8.650 | 126,169 | -0.48(-5.26%) |
May 24, 2019 | 8.960 | 9.300 | 8.900 | 9.130 | 55,600 | +0.24(+2.70%) |
May 23, 2019 | 8.880 | 8.970 | 8.800 | 8.890 | 136,125 | -0.14(-1.55%) |
May 22, 2019 | 9.180 | 9.200 | 8.920 | 9.030 | 37,593 | -0.21(-2.27%) |
May 21, 2019 | 9.200 | 9.310 | 9.140 | 9.240 | 98,409 | +0.12(+1.32%) |
May 20, 2019 | 9.130 | 9.170 | 8.930 | 9.120 | 108,172 | -0.09(-0.98%) |
May 17, 2019 | 9.620 | 9.665 | 9.210 | 9.210 | 77,700 | -0.55(-5.64%) |
May 16, 2019 | 9.960 | 10.03 | 9.650 | 9.760 | 64,189 | -0.25(-2.50%) |
May 15, 2019 | 10.08 | 10.33 | 9.799 | 10.01 | 71,625 | -0.24(-2.34%) |
May 14, 2019 | 10.08 | 10.54 | 9.950 | 10.25 | 66,223 | +0.23(+2.30%) |
May 13, 2019 | 10.47 | 10.48 | 9.810 | 10.02 | 111,883 | -0.58(-5.47%) |
May 10, 2019 | 11.08 | 11.08 | 10.46 | 10.60 | 85,200 | -0.55(-4.93%) |
May 09, 2019 | 11.24 | 11.43 | 10.83 | 11.15 | 72,889 | -0.30(-2.62%) |
May 08, 2019 | 11.05 | 11.65 | 11.05 | 11.45 | 107,186 | +0.41(+3.71%) |
May 07, 2019 | 11.26 | 11.28 | 10.91 | 11.04 | 99,894 | -0.33(-2.90%) |
May 06, 2019 | 11.60 | 11.71 | 11.10 | 11.37 | 122,408 | -0.59(-4.93%) |
May 03, 2019 | 11.23 | 12.54 | 10.20 | 11.96 | 139,800 | -0.41(-3.31%) |
May 02, 2019 | 12.20 | 12.37 | 12.11 | 12.37 | 63,192 | +0.22(+1.81%) |
May 01, 2019 | 12.42 | 12.55 | 12.11 | 12.15 | 40,559 | -0.25(-2.02%) |
Apr 30, 2019 | 12.35 | 12.46 | 12.20 | 12.40 | 77,405 | +0.01(+0.08%) |
Apr 29, 2019 | 12.11 | 12.49 | 12.05 | 12.39 | 56,946 | +0.30(+2.48%) |
Apr 26, 2019 | 12.41 | 12.52 | 12.03 | 12.09 | 63,000 | -0.38(-3.05%) |
Apr 25, 2019 | 12.81 | 12.81 | 12.36 | 12.47 | 72,228 | -0.38(-2.96%) |
Apr 24, 2019 | 12.70 | 13.14 | 12.70 | 12.85 | 79,639 | +0.13(+1.02%) |
Apr 23, 2019 | 12.83 | 12.91 | 12.68 | 12.72 | 94,900 | -0.10(-0.78%) |
Apr 22, 2019 | 13.09 | 13.10 | 12.76 | 12.82 | 70,823 | -0.27(-2.06%) |
Apr 18, 2019 | 13.27 | 13.33 | 13.02 | 13.09 | 49,600 | -0.25(-1.87%) |
Apr 17, 2019 | 12.85 | 13.36 | 12.82 | 13.34 | 189,287 | +0.57(+4.46%) |
Apr 16, 2019 | 12.14 | 12.81 | 12.14 | 12.77 | 115,386 | +0.66(+5.45%) |
Apr 15, 2019 | 12.17 | 12.31 | 12.06 | 12.11 | 50,303 | -0.09(-0.74%) |
Apr 12, 2019 | 12.32 | 12.45 | 12.12 | 12.20 | 51,700 | -0.10(-0.81%) |
Apr 11, 2019 | 12.30 | 12.46 | 12.21 | 12.30 | 34,721 | +0.00(+0.00%) |
Apr 10, 2019 | 12.19 | 12.35 | 12.12 | 12.30 | 33,014 | +0.10(+0.82%) |
Apr 09, 2019 | 12.38 | 12.38 | 12.11 | 12.20 | 45,272 | -0.19(-1.53%) |
Apr 08, 2019 | 12.36 | 12.43 | 12.23 | 12.39 | 47,877 | +0.02(+0.16%) |
Apr 05, 2019 | 12.37 | 12.49 | 12.19 | 12.37 | 76,200 | -0.01(-0.08%) |
Apr 04, 2019 | 12.28 | 12.42 | 12.05 | 12.38 | 106,925 | +0.08(+0.65%) |
Apr 03, 2019 | 11.90 | 12.50 | 11.90 | 12.30 | 127,182 | +0.56(+4.77%) |
Apr 02, 2019 | 11.92 | 11.92 | 11.61 | 11.74 | 136,250 | -0.17(-1.43%) |