Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.641 | 9.681 | 9.622 | 9.681 | 180,423 | +0.06(+0.57%) |
Jun 27, 2019 | 9.618 | 9.637 | 9.594 | 9.625 | 188,416 | +0.02(+0.16%) |
Jun 26, 2019 | 9.594 | 9.610 | 9.570 | 9.610 | 266,659 | +0.02(+0.16%) |
Jun 25, 2019 | 9.602 | 9.602 | 9.570 | 9.594 | 129,087 | +0.00(+0.00%) |
Jun 24, 2019 | 9.578 | 9.618 | 9.570 | 9.594 | 183,512 | +0.04(+0.41%) |
Jun 21, 2019 | 9.570 | 9.586 | 9.539 | 9.555 | 169,877 | -0.01(-0.08%) |
Jun 20, 2019 | 9.563 | 9.586 | 9.547 | 9.563 | 130,183 | +0.03(+0.33%) |
Jun 19, 2019 | 9.547 | 9.547 | 9.507 | 9.531 | 106,354 | +0.00(+0.00%) |
Jun 18, 2019 | 9.563 | 9.586 | 9.531 | 9.531 | 123,474 | -0.03(-0.33%) |
Jun 17, 2019 | 9.586 | 9.594 | 9.547 | 9.563 | 154,903 | -0.01(-0.08%) |
Jun 14, 2019 | 9.570 | 9.578 | 9.531 | 9.570 | 90,847 | +0.00(+0.00%) |
Jun 13, 2019 | 9.625 | 9.625 | 9.563 | 9.570 | 194,450 | -0.02(-0.25%) |
Jun 12, 2019 | 9.555 | 9.602 | 9.555 | 9.594 | 218,342 | +0.03(+0.33%) |
Jun 11, 2019 | 9.594 | 9.602 | 9.531 | 9.563 | 120,742 | -0.02(-0.16%) |
Jun 10, 2019 | 9.594 | 9.602 | 9.571 | 9.578 | 175,662 | +0.00(+0.00%) |
Jun 07, 2019 | 9.563 | 9.578 | 9.551 | 9.578 | 70,934 | +0.05(+0.49%) |
Jun 06, 2019 | 9.539 | 9.559 | 9.523 | 9.531 | 128,073 | +0.01(+0.08%) |
Jun 05, 2019 | 9.563 | 9.563 | 9.523 | 9.523 | 138,327 | -0.01(-0.08%) |
Jun 04, 2019 | 9.586 | 9.586 | 9.508 | 9.531 | 214,130 | -0.04(-0.41%) |
Jun 03, 2019 | 9.539 | 9.570 | 9.496 | 9.570 | 240,717 | +0.07(+0.74%) |
May 31, 2019 | 9.523 | 9.555 | 9.484 | 9.500 | 164,322 | +0.02(+0.17%) |
May 30, 2019 | 9.453 | 9.508 | 9.453 | 9.484 | 201,745 | +0.03(+0.33%) |
May 29, 2019 | 9.469 | 9.492 | 9.445 | 9.453 | 231,681 | -0.01(-0.08%) |
May 28, 2019 | 9.445 | 9.461 | 9.406 | 9.461 | 144,060 | +0.03(+0.33%) |
May 24, 2019 | 9.429 | 9.429 | 9.382 | 9.429 | 82,544 | +0.02(+0.25%) |
May 23, 2019 | 9.406 | 9.422 | 9.375 | 9.406 | 217,664 | +0.02(+0.25%) |
May 22, 2019 | 9.351 | 9.406 | 9.351 | 9.382 | 199,147 | +0.01(+0.08%) |
May 21, 2019 | 9.429 | 9.429 | 9.327 | 9.375 | 196,743 | -0.04(-0.42%) |
May 20, 2019 | 9.437 | 9.437 | 9.394 | 9.414 | 84,816 | +0.00(+0.00%) |
May 17, 2019 | 9.461 | 9.461 | 9.406 | 9.414 | 87,392 | -0.02(-0.17%) |
May 16, 2019 | 9.469 | 9.469 | 9.414 | 9.429 | 81,055 | -0.02(-0.17%) |
May 15, 2019 | 9.469 | 9.484 | 9.437 | 9.445 | 157,589 | +0.01(+0.08%) |
May 14, 2019 | 9.429 | 9.453 | 9.406 | 9.437 | 170,920 | +0.01(+0.08%) |
May 13, 2019 | 9.414 | 9.445 | 9.406 | 9.429 | 117,993 | +0.01(+0.08%) |
May 10, 2019 | 9.390 | 9.426 | 9.390 | 9.422 | 218,171 | +0.03(+0.33%) |
May 09, 2019 | 9.390 | 9.390 | 9.367 | 9.390 | 181,778 | +0.02(+0.25%) |
May 08, 2019 | 9.351 | 9.390 | 9.336 | 9.367 | 119,521 | +0.02(+0.25%) |
May 07, 2019 | 9.328 | 9.367 | 9.328 | 9.344 | 131,301 | +0.04(+0.42%) |
May 06, 2019 | 9.336 | 9.336 | 9.289 | 9.304 | 164,501 | +0.00(+0.00%) |
May 03, 2019 | 9.312 | 9.336 | 9.289 | 9.304 | 218,555 | +0.01(+0.08%) |
May 02, 2019 | 9.289 | 9.297 | 9.250 | 9.297 | 260,289 | +0.01(+0.08%) |
May 01, 2019 | 9.258 | 9.289 | 9.234 | 9.289 | 246,970 | +0.03(+0.34%) |
Apr 30, 2019 | 9.226 | 9.258 | 9.208 | 9.258 | 330,620 | +0.05(+0.51%) |
Apr 29, 2019 | 9.203 | 9.211 | 9.172 | 9.211 | 197,356 | +0.04(+0.43%) |
Apr 26, 2019 | 9.195 | 9.226 | 9.156 | 9.172 | 380,487 | +0.00(+0.00%) |
Apr 25, 2019 | 9.195 | 9.219 | 9.172 | 9.172 | 316,683 | -0.02(-0.17%) |
Apr 24, 2019 | 9.234 | 9.250 | 9.164 | 9.187 | 380,917 | -0.01(-0.08%) |
Apr 23, 2019 | 9.156 | 9.203 | 9.156 | 9.195 | 202,756 | +0.02(+0.26%) |
Apr 22, 2019 | 9.195 | 9.203 | 9.141 | 9.172 | 135,978 | -0.02(-0.17%) |
Apr 18, 2019 | 9.250 | 9.250 | 9.187 | 9.187 | 204,335 | -0.05(-0.51%) |
Apr 17, 2019 | 9.265 | 9.273 | 9.234 | 9.234 | 286,957 | -0.03(-0.34%) |
Apr 16, 2019 | 9.320 | 9.320 | 9.250 | 9.265 | 89,255 | -0.04(-0.42%) |
Apr 15, 2019 | 9.312 | 9.328 | 9.281 | 9.304 | 112,637 | +0.00(+0.00%) |
Apr 12, 2019 | 9.328 | 9.336 | 9.289 | 9.304 | 109,790 | -0.01(-0.08%) |
Apr 11, 2019 | 9.351 | 9.359 | 9.312 | 9.312 | 182,909 | -0.04(-0.42%) |
Apr 10, 2019 | 9.336 | 9.359 | 9.336 | 9.351 | 193,767 | +0.00(+0.00%) |
Apr 09, 2019 | 9.351 | 9.351 | 9.325 | 9.351 | 147,430 | +0.03(+0.33%) |
Apr 08, 2019 | 9.336 | 9.351 | 9.305 | 9.320 | 97,579 | -0.02(-0.25%) |
Apr 05, 2019 | 9.328 | 9.344 | 9.297 | 9.344 | 178,558 | +0.01(+0.08%) |
Apr 04, 2019 | 9.328 | 9.336 | 9.289 | 9.336 | 148,412 | +0.01(+0.08%) |
Apr 03, 2019 | 9.305 | 9.336 | 9.297 | 9.328 | 226,699 | +0.02(+0.25%) |
Apr 02, 2019 | 9.281 | 9.312 | 9.274 | 9.305 | 101,024 | +0.00(+0.00%) |