Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.50 | 10.79 | 10.50 | 10.71 | 43,800 | +0.31(+2.98%) |
Jun 27, 2019 | 10.39 | 10.48 | 10.32 | 10.40 | 27,145 | +0.10(+0.97%) |
Jun 26, 2019 | 10.35 | 10.50 | 10.28 | 10.30 | 12,719 | +0.01(+0.07%) |
Jun 25, 2019 | 9.950 | 10.50 | 9.950 | 10.29 | 57,092 | +0.39(+3.97%) |
Jun 24, 2019 | 9.670 | 10.02 | 9.570 | 9.900 | 19,137 | +0.32(+3.34%) |
Jun 21, 2019 | 9.790 | 9.790 | 9.580 | 9.580 | 2,800 | -0.21(-2.12%) |
Jun 20, 2019 | 9.560 | 9.840 | 9.560 | 9.787 | 31,062 | +0.46(+4.90%) |
Jun 19, 2019 | 9.238 | 9.350 | 9.182 | 9.330 | 17,978 | +0.13(+1.41%) |
Jun 18, 2019 | 9.250 | 9.300 | 9.160 | 9.200 | 20,279 | -0.13(-1.39%) |
Jun 17, 2019 | 9.340 | 9.450 | 9.250 | 9.330 | 26,539 | -0.02(-0.21%) |
Jun 14, 2019 | 9.450 | 9.526 | 9.330 | 9.350 | 11,000 | -0.19(-1.99%) |
Jun 13, 2019 | 9.560 | 9.610 | 9.540 | 9.540 | 8,760 | -0.13(-1.34%) |
Jun 12, 2019 | 9.500 | 9.730 | 9.500 | 9.670 | 4,530 | +0.17(+1.79%) |
Jun 11, 2019 | 9.740 | 9.960 | 9.500 | 9.500 | 7,459 | -0.14(-1.45%) |
Jun 10, 2019 | 9.900 | 9.900 | 9.640 | 9.640 | 8,127 | -0.31(-3.12%) |
Jun 07, 2019 | 9.990 | 10.10 | 9.900 | 9.950 | 8,800 | -0.13(-1.29%) |
Jun 06, 2019 | 10.03 | 10.14 | 10.03 | 10.08 | 14,261 | +0.48(+5.00%) |
Jun 05, 2019 | 10.05 | 10.41 | 9.600 | 9.600 | 38,033 | -0.83(-7.96%) |
Jun 04, 2019 | 9.900 | 10.58 | 9.900 | 10.43 | 35,740 | +0.25(+2.46%) |
Jun 03, 2019 | 10.42 | 10.56 | 10.18 | 10.18 | 21,166 | -0.24(-2.30%) |
May 31, 2019 | 10.00 | 10.50 | 9.990 | 10.42 | 31,900 | +0.24(+2.36%) |
May 30, 2019 | 9.950 | 10.19 | 9.950 | 10.18 | 42,132 | +0.39(+3.98%) |
May 29, 2019 | 9.440 | 9.890 | 9.440 | 9.790 | 72,435 | +0.44(+4.71%) |
May 28, 2019 | 8.615 | 9.460 | 8.500 | 9.350 | 32,984 | +0.37(+4.12%) |
May 24, 2019 | 9.020 | 9.100 | 8.960 | 8.980 | 6,100 | -0.03(-0.33%) |
May 23, 2019 | 8.750 | 9.090 | 8.700 | 9.010 | 11,111 | +0.20(+2.27%) |
May 22, 2019 | 8.900 | 9.090 | 8.780 | 8.810 | 29,088 | -0.09(-1.01%) |
May 21, 2019 | 8.573 | 8.980 | 8.573 | 8.900 | 22,015 | +0.35(+4.09%) |
May 20, 2019 | 8.644 | 8.644 | 8.510 | 8.550 | 1,956 | +0.09(+1.06%) |
May 17, 2019 | 8.610 | 8.610 | 8.380 | 8.460 | 7,300 | -0.25(-2.84%) |
May 16, 2019 | 8.700 | 8.800 | 8.580 | 8.707 | 6,392 | -0.00(-0.03%) |
May 15, 2019 | 8.720 | 8.720 | 8.670 | 8.710 | 5,139 | +0.05(+0.58%) |
May 14, 2019 | 8.630 | 8.910 | 8.620 | 8.660 | 27,680 | +0.05(+0.58%) |
May 13, 2019 | 8.460 | 8.635 | 8.390 | 8.610 | 8,409 | -0.06(-0.69%) |
May 10, 2019 | 8.690 | 8.690 | 8.580 | 8.670 | 18,900 | +0.05(+0.58%) |
May 09, 2019 | 8.400 | 8.690 | 8.400 | 8.620 | 19,458 | +0.21(+2.52%) |
May 08, 2019 | 8.580 | 8.580 | 8.290 | 8.408 | 16,191 | +0.04(+0.46%) |
May 07, 2019 | 8.400 | 8.560 | 8.280 | 8.370 | 54,153 | -0.17(-1.99%) |
May 06, 2019 | 8.540 | 8.660 | 8.470 | 8.540 | 30,049 | -0.22(-2.51%) |
May 03, 2019 | 8.940 | 8.940 | 8.700 | 8.760 | 6,800 | -0.02(-0.23%) |
May 02, 2019 | 8.770 | 9.010 | 8.770 | 8.780 | 10,736 | +0.02(+0.21%) |
May 01, 2019 | 8.800 | 8.890 | 8.760 | 8.761 | 12,084 | -0.28(-3.08%) |
Apr 30, 2019 | 8.850 | 9.220 | 8.850 | 9.040 | 27,090 | +0.06(+0.67%) |
Apr 29, 2019 | 9.060 | 9.160 | 8.890 | 8.980 | 10,051 | -0.12(-1.32%) |
Apr 26, 2019 | 9.000 | 9.150 | 9.000 | 9.100 | 9,300 | +0.05(+0.55%) |
Apr 25, 2019 | 8.900 | 9.110 | 8.890 | 9.050 | 4,755 | +0.14(+1.57%) |
Apr 24, 2019 | 8.950 | 9.010 | 8.890 | 8.910 | 8,419 | -0.19(-2.09%) |
Apr 23, 2019 | 8.960 | 9.150 | 8.960 | 9.100 | 44,461 | +0.19(+2.13%) |
Apr 22, 2019 | 8.995 | 9.150 | 8.910 | 8.910 | 15,390 | +0.04(+0.45%) |
Apr 18, 2019 | 8.750 | 8.950 | 8.710 | 8.870 | 65,900 | +0.38(+4.48%) |
Apr 17, 2019 | 8.850 | 8.850 | 8.460 | 8.490 | 201,564 | -0.38(-4.28%) |
Apr 16, 2019 | 9.030 | 9.030 | 8.850 | 8.870 | 18,373 | -0.20(-2.21%) |
Apr 15, 2019 | 8.980 | 9.100 | 8.980 | 9.070 | 10,152 | +0.13(+1.48%) |
Apr 12, 2019 | 8.920 | 8.990 | 8.850 | 8.938 | 34,100 | -0.02(-0.25%) |
Apr 11, 2019 | 9.390 | 9.390 | 8.950 | 8.960 | 55,283 | -0.43(-4.58%) |
Apr 10, 2019 | 9.360 | 9.490 | 9.360 | 9.390 | 9,500 | +0.01(+0.11%) |
Apr 09, 2019 | 9.350 | 9.405 | 9.320 | 9.380 | 6,711 | +0.06(+0.64%) |
Apr 08, 2019 | 9.320 | 9.330 | 9.190 | 9.320 | 15,337 | -0.01(-0.11%) |
Apr 05, 2019 | 9.600 | 9.600 | 9.310 | 9.330 | 14,300 | -0.24(-2.51%) |
Apr 04, 2019 | 9.560 | 9.760 | 9.500 | 9.570 | 69,247 | +0.10(+1.06%) |
Apr 03, 2019 | 9.095 | 9.650 | 9.030 | 9.470 | 44,222 | +0.42(+4.64%) |
Apr 02, 2019 | 9.200 | 9.230 | 9.050 | 9.050 | 32,783 | -0.15(-1.63%) |