Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.826 | 9.891 | 9.819 | 9.891 | 58,781 | +0.05(+0.51%) |
Jun 27, 2019 | 9.768 | 9.869 | 9.768 | 9.840 | 69,405 | +0.01(+0.15%) |
Jun 26, 2019 | 9.963 | 10.03 | 9.811 | 9.826 | 109,101 | -0.14(-1.38%) |
Jun 25, 2019 | 10.07 | 10.08 | 9.920 | 9.963 | 36,827 | -0.09(-0.93%) |
Jun 24, 2019 | 10.04 | 10.06 | 9.949 | 10.06 | 32,885 | +0.04(+0.36%) |
Jun 21, 2019 | 9.920 | 10.04 | 9.920 | 10.02 | 53,802 | +0.05(+0.51%) |
Jun 20, 2019 | 9.956 | 9.970 | 9.891 | 9.970 | 63,511 | +0.04(+0.41%) |
Jun 19, 2019 | 9.887 | 9.930 | 9.885 | 9.930 | 41,635 | +0.04(+0.44%) |
Jun 18, 2019 | 9.865 | 10.01 | 9.865 | 9.887 | 39,000 | -0.01(-0.15%) |
Jun 17, 2019 | 9.980 | 9.987 | 9.894 | 9.901 | 55,481 | -0.09(-0.86%) |
Jun 14, 2019 | 9.987 | 10.01 | 9.972 | 9.987 | 13,063 | +0.00(+0.00%) |
Jun 13, 2019 | 9.959 | 9.987 | 9.951 | 9.987 | 31,547 | +0.01(+0.14%) |
Jun 12, 2019 | 9.951 | 10.01 | 9.930 | 9.973 | 24,912 | +0.03(+0.29%) |
Jun 11, 2019 | 10.03 | 10.03 | 9.865 | 9.944 | 73,994 | +0.07(+0.73%) |
Jun 10, 2019 | 9.786 | 9.937 | 9.782 | 9.872 | 42,491 | +0.09(+0.88%) |
Jun 07, 2019 | 9.736 | 9.786 | 9.635 | 9.786 | 43,359 | +0.06(+0.67%) |
Jun 06, 2019 | 9.678 | 9.728 | 9.549 | 9.721 | 67,187 | +0.06(+0.67%) |
Jun 05, 2019 | 9.520 | 9.656 | 9.520 | 9.656 | 35,635 | +0.14(+1.44%) |
Jun 04, 2019 | 9.498 | 9.520 | 9.465 | 9.520 | 32,928 | +0.06(+0.68%) |
Jun 03, 2019 | 9.484 | 9.513 | 9.433 | 9.455 | 32,973 | +0.02(+0.23%) |
May 31, 2019 | 9.448 | 9.498 | 9.426 | 9.433 | 23,625 | -0.06(-0.68%) |
May 30, 2019 | 9.556 | 9.563 | 9.498 | 9.498 | 25,269 | -0.01(-0.08%) |
May 29, 2019 | 9.556 | 9.606 | 9.505 | 9.505 | 31,120 | -0.11(-1.12%) |
May 28, 2019 | 9.520 | 9.613 | 9.477 | 9.613 | 37,837 | +0.13(+1.37%) |
May 24, 2019 | 9.455 | 9.520 | 9.455 | 9.484 | 15,287 | +0.03(+0.30%) |
May 23, 2019 | 9.390 | 9.455 | 9.390 | 9.455 | 28,386 | +0.07(+0.73%) |
May 22, 2019 | 9.437 | 9.444 | 9.387 | 9.387 | 27,566 | -0.05(-0.49%) |
May 21, 2019 | 9.365 | 9.501 | 9.342 | 9.433 | 63,067 | +0.07(+0.72%) |
May 20, 2019 | 9.351 | 9.372 | 9.329 | 9.365 | 22,836 | +0.04(+0.38%) |
May 17, 2019 | 9.358 | 9.365 | 9.308 | 9.329 | 58,660 | -0.01(-0.15%) |
May 16, 2019 | 9.358 | 9.415 | 9.344 | 9.344 | 87,128 | -0.01(-0.15%) |
May 15, 2019 | 9.451 | 9.451 | 9.337 | 9.358 | 70,961 | -0.07(-0.76%) |
May 14, 2019 | 9.623 | 9.623 | 9.430 | 9.430 | 63,844 | -0.18(-1.86%) |
May 13, 2019 | 9.451 | 9.730 | 9.416 | 9.609 | 150,106 | +0.13(+1.36%) |
May 10, 2019 | 9.480 | 9.480 | 9.451 | 9.480 | 38,548 | +0.02(+0.23%) |
May 09, 2019 | 9.458 | 9.518 | 9.444 | 9.458 | 42,511 | +0.00(+0.00%) |
May 08, 2019 | 9.487 | 9.494 | 9.451 | 9.458 | 53,616 | -0.04(-0.38%) |
May 07, 2019 | 9.480 | 9.530 | 9.477 | 9.494 | 50,106 | -0.04(-0.45%) |
May 06, 2019 | 9.501 | 9.544 | 9.501 | 9.537 | 27,874 | +0.03(+0.30%) |
May 03, 2019 | 9.465 | 9.508 | 9.465 | 9.508 | 70,671 | +0.00(+0.00%) |
May 02, 2019 | 9.508 | 9.522 | 9.494 | 9.508 | 60,841 | +0.00(+0.00%) |
May 01, 2019 | 9.487 | 9.558 | 9.465 | 9.508 | 93,138 | +0.00(+0.00%) |
Apr 30, 2019 | 9.473 | 9.508 | 9.473 | 9.508 | 26,532 | +0.04(+0.38%) |
Apr 29, 2019 | 9.473 | 9.480 | 9.473 | 9.473 | 30,271 | -0.01(-0.08%) |
Apr 26, 2019 | 9.487 | 9.494 | 9.451 | 9.480 | 13,268 | +0.00(+0.00%) |
Apr 25, 2019 | 9.480 | 9.494 | 9.465 | 9.480 | 34,669 | +0.01(+0.08%) |
Apr 24, 2019 | 9.480 | 9.486 | 9.444 | 9.473 | 33,087 | -0.01(-0.08%) |
Apr 23, 2019 | 9.408 | 9.480 | 9.329 | 9.480 | 40,284 | +0.09(+0.99%) |
Apr 22, 2019 | 9.308 | 9.408 | 9.308 | 9.387 | 37,226 | +0.08(+0.85%) |
Apr 18, 2019 | 9.286 | 9.337 | 9.286 | 9.308 | 46,090 | +0.03(+0.31%) |
Apr 17, 2019 | 9.315 | 9.322 | 9.279 | 9.279 | 24,053 | -0.03(-0.27%) |
Apr 16, 2019 | 9.326 | 9.361 | 9.297 | 9.304 | 28,912 | -0.06(-0.68%) |
Apr 15, 2019 | 9.376 | 9.383 | 9.326 | 9.368 | 32,255 | +0.00(+0.00%) |
Apr 12, 2019 | 9.347 | 9.383 | 9.304 | 9.368 | 43,793 | +0.06(+0.69%) |
Apr 11, 2019 | 9.311 | 9.340 | 9.293 | 9.304 | 23,005 | -0.01(-0.08%) |
Apr 10, 2019 | 9.333 | 9.354 | 9.308 | 9.311 | 17,625 | +0.04(+0.46%) |
Apr 09, 2019 | 9.361 | 9.368 | 9.240 | 9.269 | 40,204 | -0.09(-0.99%) |
Apr 08, 2019 | 9.368 | 9.377 | 9.319 | 9.361 | 71,243 | +0.01(+0.08%) |
Apr 05, 2019 | 9.368 | 9.440 | 9.333 | 9.354 | 83,376 | -0.01(-0.15%) |
Apr 04, 2019 | 9.376 | 9.383 | 9.354 | 9.368 | 32,856 | +0.01(+0.08%) |
Apr 03, 2019 | 9.361 | 9.361 | 9.354 | 9.361 | 24,862 | +0.01(+0.08%) |
Apr 02, 2019 | 9.397 | 9.404 | 9.350 | 9.354 | 37,269 | +0.01(+0.08%) |