Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.08 | 10.29 | 10.08 | 10.28 | 974,221 | +0.19(+1.93%) |
Jun 27, 2019 | 9.939 | 10.09 | 9.879 | 10.08 | 809,508 | +0.11(+1.13%) |
Jun 26, 2019 | 9.856 | 10.01 | 9.774 | 9.969 | 812,394 | +0.22(+2.23%) |
Jun 25, 2019 | 9.916 | 9.969 | 9.751 | 9.751 | 879,680 | -0.17(-1.74%) |
Jun 24, 2019 | 9.999 | 10.09 | 9.916 | 9.924 | 785,229 | -0.13(-1.34%) |
Jun 21, 2019 | 9.789 | 10.10 | 9.789 | 10.06 | 2,029,028 | +0.25(+2.52%) |
Jun 20, 2019 | 9.781 | 9.931 | 9.781 | 9.811 | 407,521 | +0.04(+0.38%) |
Jun 19, 2019 | 9.751 | 9.860 | 9.684 | 9.774 | 420,090 | +0.01(+0.08%) |
Jun 18, 2019 | 9.841 | 9.916 | 9.733 | 9.766 | 718,514 | -0.04(-0.38%) |
Jun 17, 2019 | 9.909 | 9.937 | 9.789 | 9.804 | 492,240 | -0.13(-1.28%) |
Jun 14, 2019 | 10.04 | 10.10 | 9.834 | 9.931 | 2,562,969 | -0.11(-1.12%) |
Jun 13, 2019 | 10.04 | 10.15 | 9.976 | 10.04 | 641,126 | +0.07(+0.75%) |
Jun 12, 2019 | 10.03 | 10.07 | 9.879 | 9.969 | 679,616 | -0.06(-0.60%) |
Jun 11, 2019 | 9.909 | 10.08 | 9.871 | 10.03 | 449,829 | +0.16(+1.59%) |
Jun 10, 2019 | 9.879 | 10.08 | 9.834 | 9.871 | 624,295 | +0.07(+0.77%) |
Jun 07, 2019 | 9.961 | 10.02 | 9.751 | 9.796 | 484,575 | -0.12(-1.21%) |
Jun 06, 2019 | 9.706 | 9.969 | 9.706 | 9.916 | 463,964 | +0.17(+1.77%) |
Jun 05, 2019 | 9.661 | 9.759 | 9.571 | 9.744 | 380,237 | +0.10(+1.09%) |
Jun 04, 2019 | 9.661 | 9.710 | 9.541 | 9.639 | 855,587 | +0.06(+0.63%) |
Jun 03, 2019 | 9.751 | 9.759 | 9.556 | 9.579 | 502,615 | -0.16(-1.62%) |
May 31, 2019 | 9.684 | 9.744 | 9.519 | 9.736 | 634,805 | -0.01(-0.15%) |
May 30, 2019 | 9.939 | 9.946 | 9.729 | 9.751 | 393,874 | -0.15(-1.51%) |
May 29, 2019 | 9.946 | 10.02 | 9.684 | 9.901 | 839,012 | -0.10(-0.97%) |
May 28, 2019 | 10.03 | 10.05 | 9.894 | 9.999 | 615,773 | +0.01(+0.07%) |
May 24, 2019 | 10.02 | 10.05 | 9.856 | 9.991 | 464,696 | +0.05(+0.53%) |
May 23, 2019 | 10.18 | 10.18 | 9.879 | 9.939 | 550,901 | -0.31(-3.00%) |
May 22, 2019 | 10.37 | 10.38 | 10.16 | 10.25 | 513,357 | -0.13(-1.30%) |
May 21, 2019 | 10.40 | 10.42 | 10.31 | 10.38 | 455,110 | +0.03(+0.29%) |
May 20, 2019 | 10.35 | 10.49 | 10.27 | 10.35 | 521,785 | -0.02(-0.23%) |
May 17, 2019 | 10.43 | 10.43 | 10.33 | 10.37 | 995,238 | -0.04(-0.42%) |
May 16, 2019 | 10.29 | 10.43 | 10.29 | 10.42 | 509,328 | +0.14(+1.35%) |
May 15, 2019 | 10.18 | 10.33 | 10.16 | 10.28 | 513,684 | +0.04(+0.43%) |
May 14, 2019 | 10.23 | 10.40 | 10.22 | 10.24 | 462,668 | +0.05(+0.50%) |
May 13, 2019 | 10.32 | 10.37 | 10.18 | 10.18 | 575,892 | -0.19(-1.84%) |
May 10, 2019 | 10.13 | 10.40 | 10.05 | 10.37 | 835,416 | +0.32(+3.13%) |
May 09, 2019 | 10.09 | 10.22 | 10.04 | 10.06 | 488,278 | -0.04(-0.36%) |
May 08, 2019 | 10.05 | 10.16 | 10.02 | 10.10 | 525,251 | +0.05(+0.51%) |
May 07, 2019 | 10.02 | 10.12 | 9.935 | 10.05 | 675,984 | -0.03(-0.29%) |
May 06, 2019 | 10.17 | 10.20 | 10.05 | 10.07 | 547,467 | -0.02(-0.22%) |
May 03, 2019 | 9.965 | 10.20 | 9.891 | 10.10 | 510,039 | +0.04(+0.44%) |
May 02, 2019 | 10.27 | 10.43 | 10.05 | 10.05 | 635,803 | -0.29(-2.76%) |
May 01, 2019 | 10.16 | 10.40 | 10.13 | 10.34 | 561,786 | +0.14(+1.36%) |
Apr 30, 2019 | 10.26 | 10.32 | 10.14 | 10.20 | 780,789 | -0.04(-0.43%) |
Apr 29, 2019 | 10.09 | 10.26 | 10.09 | 10.24 | 849,536 | +0.17(+1.67%) |
Apr 26, 2019 | 10.04 | 10.18 | 10.04 | 10.07 | 899,426 | +0.04(+0.37%) |
Apr 25, 2019 | 9.869 | 10.10 | 9.818 | 10.04 | 868,259 | +0.18(+1.86%) |
Apr 24, 2019 | 9.818 | 9.913 | 9.811 | 9.855 | 617,429 | +0.04(+0.37%) |
Apr 23, 2019 | 9.965 | 10.01 | 9.818 | 9.818 | 697,010 | -0.07(-0.74%) |
Apr 22, 2019 | 9.796 | 9.972 | 9.796 | 9.891 | 633,387 | +0.19(+1.96%) |
Apr 18, 2019 | 9.723 | 9.803 | 9.671 | 9.701 | 787,510 | -0.02(-0.23%) |
Apr 17, 2019 | 9.833 | 9.895 | 9.693 | 9.723 | 1,820,577 | -0.08(-0.82%) |
Apr 16, 2019 | 9.877 | 9.972 | 9.796 | 9.803 | 832,985 | -0.04(-0.45%) |
Apr 15, 2019 | 9.928 | 10.02 | 9.789 | 9.847 | 847,808 | -0.08(-0.81%) |
Apr 12, 2019 | 10.06 | 10.10 | 9.906 | 9.928 | 1,136,362 | +0.00(+0.00%) |
Apr 11, 2019 | 10.01 | 10.02 | 9.869 | 9.928 | 910,741 | -0.07(-0.66%) |
Apr 10, 2019 | 10.07 | 10.12 | 9.972 | 9.994 | 983,229 | -0.02(-0.22%) |
Apr 09, 2019 | 10.10 | 10.16 | 9.994 | 10.02 | 635,096 | -0.08(-0.80%) |
Apr 08, 2019 | 10.22 | 10.37 | 10.09 | 10.10 | 499,794 | -0.09(-0.86%) |
Apr 05, 2019 | 10.18 | 10.23 | 10.11 | 10.18 | 1,016,529 | +0.03(+0.29%) |
Apr 04, 2019 | 10.28 | 10.33 | 10.13 | 10.16 | 847,212 | -0.13(-1.28%) |
Apr 03, 2019 | 10.48 | 10.54 | 10.27 | 10.29 | 431,857 | -0.16(-1.54%) |
Apr 02, 2019 | 10.57 | 10.57 | 10.42 | 10.45 | 481,241 | -0.12(-1.18%) |