Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.700 | 9.750 | 9.656 | 9.750 | 9,300 | -0.01(-0.10%) |
Jun 27, 2019 | 9.420 | 9.880 | 9.360 | 9.760 | 28,652 | +0.21(+2.20%) |
Jun 26, 2019 | 9.510 | 9.560 | 9.470 | 9.550 | 4,240 | -0.02(-0.21%) |
Jun 25, 2019 | 9.500 | 9.570 | 9.425 | 9.570 | 15,694 | +0.01(+0.10%) |
Jun 24, 2019 | 9.446 | 9.570 | 9.446 | 9.560 | 5,511 | +0.06(+0.63%) |
Jun 21, 2019 | 9.500 | 9.570 | 9.440 | 9.500 | 14,300 | -0.07(-0.73%) |
Jun 20, 2019 | 9.430 | 9.570 | 9.370 | 9.570 | 10,635 | +0.07(+0.74%) |
Jun 19, 2019 | 9.520 | 9.550 | 9.450 | 9.500 | 12,869 | +0.04(+0.42%) |
Jun 18, 2019 | 9.460 | 9.490 | 9.460 | 9.460 | 9,826 | +0.01(+0.11%) |
Jun 17, 2019 | 9.540 | 9.540 | 9.400 | 9.450 | 2,678 | +0.00(+0.00%) |
Jun 14, 2019 | 9.328 | 9.470 | 9.328 | 9.450 | 7,600 | -0.07(-0.74%) |
Jun 13, 2019 | 9.500 | 9.520 | 9.375 | 9.520 | 6,729 | +0.12(+1.33%) |
Jun 12, 2019 | 9.400 | 9.400 | 9.031 | 9.395 | 10,630 | -0.11(-1.11%) |
Jun 11, 2019 | 9.635 | 9.635 | 9.500 | 9.500 | 9,129 | -0.10(-1.04%) |
Jun 10, 2019 | 9.750 | 9.750 | 9.580 | 9.600 | 20,301 | -0.10(-1.03%) |
Jun 07, 2019 | 9.810 | 9.850 | 9.700 | 9.700 | 3,200 | -0.10(-1.02%) |
Jun 06, 2019 | 9.770 | 9.860 | 9.720 | 9.800 | 5,266 | -0.01(-0.10%) |
Jun 05, 2019 | 9.790 | 9.860 | 9.746 | 9.810 | 4,619 | -0.01(-0.10%) |
Jun 04, 2019 | 9.820 | 9.850 | 9.799 | 9.820 | 4,138 | -0.03(-0.30%) |
Jun 03, 2019 | 9.900 | 9.900 | 9.800 | 9.850 | 8,637 | -0.10(-1.04%) |
May 31, 2019 | 9.900 | 9.960 | 9.900 | 9.954 | 7,300 | +0.04(+0.44%) |
May 30, 2019 | 9.900 | 9.970 | 9.840 | 9.910 | 6,737 | +0.02(+0.20%) |
May 29, 2019 | 9.750 | 9.900 | 9.750 | 9.890 | 3,100 | -0.01(-0.10%) |
May 28, 2019 | 9.820 | 9.900 | 9.820 | 9.900 | 25,674 | +0.03(+0.30%) |
May 24, 2019 | 9.740 | 9.900 | 9.710 | 9.870 | 17,900 | +0.22(+2.28%) |
May 23, 2019 | 9.720 | 9.750 | 9.600 | 9.650 | 19,498 | -0.14(-1.43%) |
May 22, 2019 | 9.820 | 9.820 | 9.766 | 9.790 | 5,460 | -0.01(-0.10%) |
May 21, 2019 | 9.820 | 9.838 | 9.740 | 9.800 | 15,911 | +0.07(+0.67%) |
May 20, 2019 | 9.800 | 9.800 | 9.660 | 9.735 | 10,732 | -0.17(-1.67%) |
May 17, 2019 | 9.730 | 9.900 | 9.610 | 9.900 | 5,500 | +0.09(+0.92%) |
May 16, 2019 | 9.700 | 9.900 | 9.650 | 9.810 | 26,981 | +0.12(+1.24%) |
May 15, 2019 | 9.530 | 9.710 | 9.530 | 9.690 | 21,289 | +0.09(+0.94%) |
May 14, 2019 | 9.460 | 9.800 | 9.460 | 9.600 | 12,024 | +0.19(+2.02%) |
May 13, 2019 | 9.250 | 9.410 | 9.160 | 9.410 | 8,081 | +0.04(+0.43%) |
May 10, 2019 | 9.330 | 9.480 | 9.277 | 9.370 | 5,800 | +0.01(+0.11%) |
May 09, 2019 | 9.330 | 9.360 | 9.250 | 9.360 | 11,336 | -0.04(-0.43%) |
May 08, 2019 | 9.440 | 9.440 | 9.400 | 9.400 | 2,027 | -0.08(-0.84%) |
May 07, 2019 | 9.500 | 9.500 | 9.440 | 9.480 | 4,871 | -0.14(-1.46%) |
May 06, 2019 | 9.730 | 9.730 | 9.613 | 9.620 | 7,554 | -0.23(-2.34%) |
May 03, 2019 | 9.980 | 9.980 | 9.850 | 9.850 | 3,400 | -0.08(-0.81%) |
May 02, 2019 | 9.900 | 9.980 | 9.900 | 9.930 | 7,514 | +0.02(+0.20%) |
May 01, 2019 | 9.899 | 9.990 | 9.868 | 9.910 | 7,614 | -0.07(-0.70%) |
Apr 30, 2019 | 9.980 | 9.980 | 9.900 | 9.980 | 4,429 | -0.01(-0.10%) |
Apr 29, 2019 | 9.950 | 9.990 | 9.900 | 9.990 | 20,476 | +0.02(+0.20%) |
Apr 26, 2019 | 9.900 | 9.990 | 9.900 | 9.970 | 29,700 | +0.12(+1.22%) |
Apr 25, 2019 | 9.750 | 9.870 | 9.678 | 9.850 | 15,540 | +0.11(+1.13%) |
Apr 24, 2019 | 9.800 | 9.950 | 9.670 | 9.740 | 14,114 | -0.07(-0.71%) |
Apr 23, 2019 | 9.930 | 9.930 | 9.810 | 9.810 | 647 | -0.03(-0.30%) |
Apr 22, 2019 | 9.700 | 9.850 | 9.700 | 9.840 | 5,929 | +0.09(+0.92%) |
Apr 18, 2019 | 9.990 | 9.990 | 9.700 | 9.750 | 10,800 | -0.22(-2.21%) |
Apr 17, 2019 | 9.650 | 9.970 | 9.650 | 9.970 | 12,261 | +0.29(+3.00%) |
Apr 16, 2019 | 9.950 | 9.950 | 9.655 | 9.680 | 3,678 | -0.19(-1.93%) |
Apr 15, 2019 | 9.990 | 10.00 | 9.860 | 9.870 | 18,566 | -0.12(-1.20%) |
Apr 12, 2019 | 9.890 | 10.00 | 9.860 | 9.990 | 19,800 | +0.24(+2.46%) |
Apr 11, 2019 | 9.850 | 9.960 | 9.729 | 9.750 | 5,263 | -0.13(-1.32%) |
Apr 10, 2019 | 9.940 | 9.950 | 9.780 | 9.880 | 7,634 | -0.03(-0.30%) |
Apr 09, 2019 | 10.00 | 10.00 | 9.875 | 9.910 | 10,354 | -0.06(-0.60%) |
Apr 08, 2019 | 9.910 | 10.05 | 9.910 | 9.970 | 17,672 | -0.08(-0.80%) |
Apr 05, 2019 | 10.03 | 10.09 | 10.01 | 10.05 | 137,400 | +0.05(+0.50%) |
Apr 04, 2019 | 9.860 | 10.00 | 9.470 | 10.00 | 13,598 | +0.29(+2.99%) |
Apr 03, 2019 | 9.453 | 9.900 | 9.453 | 9.710 | 119,478 | -0.19(-1.92%) |
Apr 02, 2019 | 9.660 | 9.900 | 9.660 | 9.900 | 12,473 | +0.12(+1.23%) |