Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.989 | 8.027 | 7.738 | 7.868 | 2,917,594 | -0.06(-0.71%) |
Jun 27, 2019 | 7.849 | 7.952 | 7.668 | 7.924 | 4,785,603 | +0.04(+0.47%) |
Jun 26, 2019 | 7.933 | 7.999 | 7.845 | 7.887 | 2,796,433 | +0.01(+0.12%) |
Jun 25, 2019 | 8.110 | 8.110 | 7.691 | 7.877 | 3,821,581 | -0.20(-2.42%) |
Jun 24, 2019 | 8.250 | 8.250 | 8.045 | 8.073 | 2,652,372 | -0.24(-2.91%) |
Jun 21, 2019 | 8.399 | 8.418 | 8.176 | 8.316 | 1,602,590 | -0.12(-1.44%) |
Jun 20, 2019 | 8.586 | 8.665 | 8.399 | 8.437 | 2,189,347 | -0.05(-0.55%) |
Jun 19, 2019 | 8.539 | 8.549 | 8.395 | 8.483 | 2,449,896 | -0.06(-0.65%) |
Jun 18, 2019 | 8.483 | 8.605 | 8.474 | 8.539 | 2,810,394 | +0.14(+1.66%) |
Jun 17, 2019 | 8.381 | 8.511 | 8.278 | 8.399 | 2,303,138 | +0.07(+0.78%) |
Jun 14, 2019 | 8.558 | 8.558 | 8.297 | 8.334 | 2,321,718 | -0.22(-2.61%) |
Jun 13, 2019 | 8.754 | 8.828 | 8.502 | 8.558 | 2,518,090 | -0.18(-2.03%) |
Jun 12, 2019 | 8.735 | 8.799 | 8.605 | 8.735 | 5,062,870 | -0.03(-0.32%) |
Jun 11, 2019 | 8.800 | 8.922 | 8.744 | 8.763 | 2,332,815 | +0.01(+0.11%) |
Jun 10, 2019 | 8.828 | 8.926 | 8.661 | 8.754 | 27,166,920 | +0.01(+0.11%) |
Jun 07, 2019 | 8.847 | 8.866 | 8.735 | 8.744 | 3,255,383 | -0.09(-1.05%) |
Jun 06, 2019 | 8.838 | 8.884 | 8.633 | 8.838 | 3,094,457 | +0.00(+0.00%) |
Jun 05, 2019 | 8.894 | 8.908 | 8.716 | 8.838 | 2,408,447 | -0.02(-0.21%) |
Jun 04, 2019 | 8.744 | 8.866 | 8.698 | 8.856 | 2,543,807 | +0.12(+1.39%) |
Jun 03, 2019 | 8.679 | 8.782 | 8.614 | 8.735 | 2,405,941 | +0.07(+0.86%) |
May 31, 2019 | 8.362 | 8.679 | 8.362 | 8.661 | 5,596,088 | -0.04(-0.43%) |
May 30, 2019 | 8.847 | 8.884 | 8.661 | 8.698 | 2,152,099 | -0.14(-1.58%) |
May 29, 2019 | 8.614 | 8.866 | 8.516 | 8.838 | 1,815,333 | +0.20(+2.36%) |
May 28, 2019 | 8.689 | 8.726 | 8.477 | 8.634 | 2,435,542 | -0.03(-0.32%) |
May 24, 2019 | 8.505 | 8.680 | 8.505 | 8.662 | 1,828,554 | +0.21(+2.51%) |
May 23, 2019 | 8.338 | 8.643 | 8.274 | 8.449 | 1,560,249 | +0.06(+0.66%) |
May 22, 2019 | 8.255 | 8.412 | 8.232 | 8.394 | 1,968,489 | +0.09(+1.11%) |
May 21, 2019 | 8.772 | 8.772 | 8.264 | 8.301 | 2,602,696 | -0.47(-5.37%) |
May 20, 2019 | 8.754 | 8.791 | 8.671 | 8.772 | 3,014,426 | +0.00(+0.00%) |
May 17, 2019 | 8.652 | 8.819 | 8.634 | 8.772 | 5,857,006 | +0.05(+0.53%) |
May 16, 2019 | 8.680 | 8.805 | 8.597 | 8.726 | 3,098,061 | +0.02(+0.21%) |
May 15, 2019 | 8.301 | 8.782 | 8.274 | 8.708 | 3,534,021 | +0.34(+4.08%) |
May 14, 2019 | 8.218 | 8.458 | 8.191 | 8.366 | 1,798,757 | +0.19(+2.37%) |
May 13, 2019 | 8.329 | 8.352 | 8.071 | 8.172 | 2,623,269 | -0.32(-3.80%) |
May 10, 2019 | 8.560 | 8.560 | 8.320 | 8.495 | 2,719,602 | -0.05(-0.54%) |
May 09, 2019 | 8.726 | 8.772 | 8.495 | 8.542 | 3,557,150 | -0.26(-2.94%) |
May 08, 2019 | 8.855 | 8.943 | 8.745 | 8.800 | 2,337,697 | -0.06(-0.73%) |
May 07, 2019 | 8.920 | 8.939 | 8.745 | 8.865 | 2,142,247 | -0.15(-1.64%) |
May 06, 2019 | 9.068 | 9.086 | 8.939 | 9.012 | 4,315,540 | -0.14(-1.51%) |
May 03, 2019 | 9.216 | 9.289 | 9.105 | 9.151 | 3,483,837 | -0.02(-0.20%) |
May 02, 2019 | 9.234 | 9.262 | 9.105 | 9.169 | 2,614,278 | -0.06(-0.60%) |
May 01, 2019 | 9.317 | 9.400 | 9.197 | 9.225 | 6,349,220 | -0.14(-1.48%) |
Apr 30, 2019 | 9.446 | 9.576 | 9.289 | 9.363 | 2,662,055 | -0.06(-0.59%) |
Apr 29, 2019 | 9.751 | 9.807 | 9.410 | 9.419 | 1,368,509 | -0.30(-3.13%) |
Apr 26, 2019 | 9.456 | 9.728 | 9.456 | 9.723 | 3,187,976 | +0.25(+2.63%) |
Apr 25, 2019 | 9.465 | 9.511 | 9.363 | 9.474 | 2,269,523 | -0.03(-0.29%) |
Apr 24, 2019 | 9.603 | 9.705 | 9.262 | 9.502 | 2,248,981 | -0.23(-2.37%) |
Apr 23, 2019 | 9.714 | 9.788 | 9.603 | 9.733 | 1,609,252 | -0.03(-0.28%) |
Apr 22, 2019 | 9.862 | 9.917 | 9.677 | 9.760 | 1,299,199 | -0.17(-1.67%) |
Apr 18, 2019 | 9.954 | 10.05 | 9.885 | 9.927 | 1,161,676 | -0.04(-0.37%) |
Apr 17, 2019 | 9.890 | 10.02 | 9.853 | 9.964 | 2,842,314 | +0.05(+0.47%) |
Apr 16, 2019 | 9.631 | 9.927 | 9.603 | 9.917 | 1,864,859 | +0.25(+2.58%) |
Apr 15, 2019 | 9.871 | 9.871 | 9.622 | 9.668 | 1,523,788 | -0.18(-1.78%) |
Apr 12, 2019 | 10.07 | 10.12 | 9.834 | 9.844 | 1,487,968 | -0.15(-1.48%) |
Apr 11, 2019 | 10.26 | 10.28 | 9.982 | 9.991 | 1,940,381 | -0.26(-2.52%) |
Apr 10, 2019 | 10.19 | 10.39 | 10.19 | 10.25 | 3,997,080 | +0.10(+1.00%) |
Apr 09, 2019 | 10.17 | 10.29 | 10.10 | 10.15 | 3,253,456 | +0.00(+0.00%) |
Apr 08, 2019 | 10.15 | 10.21 | 9.788 | 10.15 | 3,911,313 | -0.02(-0.18%) |
Apr 05, 2019 | 10.20 | 10.45 | 10.07 | 10.17 | 10,271,636 | -0.02(-0.18%) |
Apr 04, 2019 | 10.12 | 10.23 | 10.09 | 10.19 | 5,100,678 | +0.07(+0.73%) |
Apr 03, 2019 | 10.15 | 10.26 | 10.02 | 10.11 | 2,948,920 | +0.00(+0.00%) |
Apr 02, 2019 | 10.45 | 10.55 | 10.08 | 10.11 | 4,181,554 | -0.34(-3.27%) |