Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.147 | 9.266 | 9.139 | 9.203 | 57,402 | +0.02(+0.17%) |
Jun 27, 2019 | 9.211 | 9.212 | 9.147 | 9.187 | 18,692 | +0.00(+0.00%) |
Jun 26, 2019 | 9.195 | 9.240 | 9.187 | 9.187 | 24,926 | -0.02(-0.17%) |
Jun 25, 2019 | 9.242 | 9.322 | 9.187 | 9.203 | 66,229 | -0.08(-0.85%) |
Jun 24, 2019 | 9.274 | 9.314 | 9.240 | 9.282 | 17,812 | +0.01(+0.09%) |
Jun 21, 2019 | 9.234 | 9.274 | 9.234 | 9.274 | 4,037 | +0.04(+0.43%) |
Jun 20, 2019 | 9.242 | 9.270 | 9.211 | 9.234 | 16,155 | -0.04(-0.43%) |
Jun 19, 2019 | 9.282 | 9.282 | 9.226 | 9.274 | 12,260 | -0.01(-0.09%) |
Jun 18, 2019 | 9.282 | 9.306 | 9.282 | 9.282 | 7,549 | +0.02(+0.26%) |
Jun 17, 2019 | 9.242 | 9.322 | 9.242 | 9.258 | 35,348 | -0.01(-0.09%) |
Jun 14, 2019 | 9.274 | 9.274 | 9.258 | 9.266 | 12,363 | +0.05(+0.52%) |
Jun 13, 2019 | 9.226 | 9.266 | 9.217 | 9.219 | 4,013 | +0.01(+0.09%) |
Jun 12, 2019 | 9.226 | 9.266 | 9.202 | 9.211 | 27,887 | -0.02(-0.26%) |
Jun 11, 2019 | 9.234 | 9.270 | 9.230 | 9.234 | 8,217 | -0.04(-0.43%) |
Jun 10, 2019 | 9.321 | 9.321 | 9.219 | 9.274 | 20,713 | +0.02(+0.26%) |
Jun 07, 2019 | 9.298 | 9.313 | 9.211 | 9.250 | 29,242 | -0.04(-0.43%) |
Jun 06, 2019 | 9.290 | 9.290 | 9.242 | 9.290 | 14,045 | +0.06(+0.60%) |
Jun 05, 2019 | 9.234 | 9.271 | 9.195 | 9.234 | 12,899 | -0.01(-0.09%) |
Jun 04, 2019 | 9.179 | 9.242 | 9.179 | 9.242 | 11,957 | +0.07(+0.78%) |
Jun 03, 2019 | 9.195 | 9.305 | 9.171 | 9.171 | 16,072 | -0.05(-0.51%) |
May 31, 2019 | 9.219 | 9.219 | 9.171 | 9.219 | 8,608 | +0.05(+0.52%) |
May 30, 2019 | 9.179 | 9.203 | 9.171 | 9.171 | 13,847 | +0.00(+0.00%) |
May 29, 2019 | 9.179 | 9.187 | 9.171 | 9.171 | 21,252 | -0.00(-0.04%) |
May 28, 2019 | 9.140 | 9.179 | 9.140 | 9.175 | 14,375 | +0.04(+0.39%) |
May 24, 2019 | 9.187 | 9.187 | 9.092 | 9.140 | 15,444 | -0.03(-0.34%) |
May 23, 2019 | 9.147 | 9.179 | 9.084 | 9.171 | 33,346 | +0.02(+0.17%) |
May 22, 2019 | 9.124 | 9.155 | 9.124 | 9.155 | 13,832 | +0.03(+0.35%) |
May 21, 2019 | 9.013 | 9.183 | 8.975 | 9.124 | 59,213 | +0.11(+1.23%) |
May 20, 2019 | 8.926 | 9.013 | 8.918 | 9.013 | 43,165 | +0.09(+1.06%) |
May 17, 2019 | 8.895 | 8.934 | 8.895 | 8.918 | 5,696 | +0.03(+0.36%) |
May 16, 2019 | 8.863 | 8.920 | 8.863 | 8.887 | 9,760 | +0.01(+0.13%) |
May 15, 2019 | 8.911 | 8.950 | 8.871 | 8.875 | 10,637 | -0.01(-0.13%) |
May 14, 2019 | 8.871 | 8.937 | 8.847 | 8.887 | 19,923 | -0.02(-0.18%) |
May 13, 2019 | 8.911 | 8.966 | 8.863 | 8.903 | 23,289 | +0.02(+0.18%) |
May 10, 2019 | 8.895 | 8.911 | 8.839 | 8.887 | 26,837 | -0.03(-0.35%) |
May 09, 2019 | 8.918 | 8.918 | 8.859 | 8.918 | 10,148 | +0.05(+0.53%) |
May 08, 2019 | 8.871 | 8.871 | 8.848 | 8.871 | 30,329 | +0.05(+0.54%) |
May 07, 2019 | 8.855 | 8.863 | 8.824 | 8.824 | 11,587 | -0.03(-0.36%) |
May 06, 2019 | 8.863 | 8.863 | 8.823 | 8.855 | 19,650 | +0.06(+0.72%) |
May 03, 2019 | 8.832 | 8.848 | 8.792 | 8.792 | 14,863 | +0.02(+0.18%) |
May 02, 2019 | 8.808 | 8.832 | 8.777 | 8.777 | 23,423 | -0.06(-0.62%) |
May 01, 2019 | 8.808 | 8.832 | 8.761 | 8.832 | 21,480 | +0.04(+0.45%) |
Apr 30, 2019 | 8.761 | 8.792 | 8.761 | 8.792 | 28,624 | +0.03(+0.36%) |
Apr 29, 2019 | 8.722 | 8.777 | 8.698 | 8.761 | 20,836 | +0.05(+0.54%) |
Apr 26, 2019 | 8.737 | 8.808 | 8.714 | 8.714 | 18,293 | -0.01(-0.09%) |
Apr 25, 2019 | 8.753 | 8.792 | 8.714 | 8.722 | 27,763 | -0.02(-0.18%) |
Apr 24, 2019 | 8.761 | 8.816 | 8.737 | 8.737 | 28,580 | +0.00(+0.00%) |
Apr 23, 2019 | 8.722 | 8.761 | 8.706 | 8.737 | 28,922 | +0.02(+0.18%) |
Apr 22, 2019 | 8.714 | 8.722 | 8.698 | 8.722 | 45,105 | +0.02(+0.27%) |
Apr 18, 2019 | 8.706 | 8.753 | 8.698 | 8.698 | 44,083 | +0.00(+0.00%) |
Apr 17, 2019 | 8.682 | 8.714 | 8.682 | 8.698 | 20,849 | -0.03(-0.36%) |
Apr 16, 2019 | 8.745 | 8.795 | 8.729 | 8.729 | 30,186 | -0.05(-0.54%) |
Apr 15, 2019 | 8.895 | 8.895 | 8.775 | 8.777 | 67,420 | -0.10(-1.11%) |
Apr 12, 2019 | 8.879 | 8.926 | 8.863 | 8.875 | 15,753 | -0.02(-0.22%) |
Apr 11, 2019 | 8.918 | 8.950 | 8.895 | 8.895 | 27,926 | +0.00(+0.00%) |
Apr 10, 2019 | 8.903 | 8.942 | 8.895 | 8.895 | 39,124 | -0.02(-0.18%) |
Apr 09, 2019 | 8.942 | 8.950 | 8.895 | 8.910 | 51,932 | -0.02(-0.22%) |
Apr 08, 2019 | 8.942 | 8.942 | 8.899 | 8.930 | 43,113 | +0.01(+0.06%) |
Apr 05, 2019 | 8.848 | 8.926 | 8.848 | 8.924 | 12,111 | +0.08(+0.91%) |
Apr 04, 2019 | 8.918 | 8.950 | 8.824 | 8.844 | 42,982 | -0.07(-0.84%) |
Apr 03, 2019 | 8.981 | 8.981 | 8.863 | 8.918 | 81,679 | -0.06(-0.70%) |
Apr 02, 2019 | 9.177 | 9.177 | 8.942 | 8.981 | 107,503 | -0.51(-5.37%) |