Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.369 | 9.408 | 9.330 | 9.397 | 10,824,047 | +0.07(+0.78%) |
Jun 27, 2019 | 9.324 | 9.358 | 9.257 | 9.324 | 10,319,670 | +0.04(+0.48%) |
Jun 26, 2019 | 9.351 | 9.362 | 9.274 | 9.279 | 10,060,421 | -0.05(-0.53%) |
Jun 25, 2019 | 9.324 | 9.401 | 9.285 | 9.329 | 10,524,978 | +0.01(+0.06%) |
Jun 24, 2019 | 9.302 | 9.357 | 9.246 | 9.324 | 9,452,926 | +0.02(+0.18%) |
Jun 21, 2019 | 9.313 | 9.333 | 9.271 | 9.307 | 16,575,003 | -0.01(-0.12%) |
Jun 20, 2019 | 9.362 | 9.368 | 9.274 | 9.318 | 13,535,330 | -0.04(-0.47%) |
Jun 19, 2019 | 9.268 | 9.373 | 9.241 | 9.362 | 9,570,884 | +0.10(+1.08%) |
Jun 18, 2019 | 9.307 | 9.379 | 9.246 | 9.263 | 13,588,752 | -0.03(-0.30%) |
Jun 17, 2019 | 9.362 | 9.390 | 9.279 | 9.290 | 10,056,499 | -0.05(-0.53%) |
Jun 14, 2019 | 9.329 | 9.368 | 9.324 | 9.340 | 5,820,362 | +0.00(+0.00%) |
Jun 13, 2019 | 9.285 | 9.362 | 9.274 | 9.340 | 9,740,069 | +0.07(+0.78%) |
Jun 12, 2019 | 9.252 | 9.313 | 9.241 | 9.268 | 5,531,688 | +0.03(+0.30%) |
Jun 11, 2019 | 9.324 | 9.335 | 9.219 | 9.241 | 5,279,659 | -0.05(-0.54%) |
Jun 10, 2019 | 9.268 | 9.340 | 9.191 | 9.290 | 8,470,100 | +0.02(+0.24%) |
Jun 07, 2019 | 9.373 | 9.373 | 9.246 | 9.268 | 5,029,519 | -0.08(-0.83%) |
Jun 06, 2019 | 9.335 | 9.351 | 9.241 | 9.346 | 7,010,248 | +0.03(+0.36%) |
Jun 05, 2019 | 9.379 | 9.396 | 9.268 | 9.313 | 6,872,257 | -0.07(-0.71%) |
Jun 04, 2019 | 9.279 | 9.390 | 9.246 | 9.379 | 13,197,903 | +0.11(+1.13%) |
Jun 03, 2019 | 9.097 | 9.290 | 9.086 | 9.274 | 9,384,692 | +0.20(+2.20%) |
May 31, 2019 | 9.102 | 9.108 | 8.958 | 9.075 | 12,004,340 | -0.07(-0.73%) |
May 30, 2019 | 9.279 | 9.302 | 9.113 | 9.141 | 10,463,854 | -0.09(-0.96%) |
May 29, 2019 | 9.252 | 9.268 | 9.104 | 9.230 | 11,515,376 | -0.02(-0.18%) |
May 28, 2019 | 9.356 | 9.367 | 9.246 | 9.246 | 17,982,154 | -0.10(-1.06%) |
May 24, 2019 | 9.345 | 9.378 | 9.320 | 9.345 | 5,729,316 | +0.01(+0.12%) |
May 23, 2019 | 9.323 | 9.356 | 9.290 | 9.334 | 9,914,196 | -0.01(-0.12%) |
May 22, 2019 | 9.301 | 9.356 | 9.279 | 9.345 | 9,157,381 | +0.03(+0.35%) |
May 21, 2019 | 9.334 | 9.367 | 9.241 | 9.312 | 14,363,866 | -0.01(-0.12%) |
May 20, 2019 | 9.520 | 9.526 | 9.317 | 9.323 | 13,676,093 | -0.20(-2.07%) |
May 17, 2019 | 9.564 | 9.591 | 9.520 | 9.520 | 9,470,221 | -0.10(-1.03%) |
May 16, 2019 | 9.586 | 9.624 | 9.575 | 9.619 | 4,485,543 | +0.03(+0.34%) |
May 15, 2019 | 9.608 | 9.641 | 9.569 | 9.586 | 6,381,880 | -0.02(-0.23%) |
May 14, 2019 | 9.564 | 9.630 | 9.531 | 9.608 | 9,667,909 | +0.05(+0.57%) |
May 13, 2019 | 9.613 | 9.630 | 9.537 | 9.553 | 8,724,083 | -0.06(-0.63%) |
May 10, 2019 | 9.547 | 9.630 | 9.537 | 9.613 | 7,843,074 | +0.08(+0.80%) |
May 09, 2019 | 9.575 | 9.580 | 9.509 | 9.537 | 10,920,040 | -0.04(-0.46%) |
May 08, 2019 | 9.630 | 9.646 | 9.580 | 9.580 | 8,764,899 | -0.07(-0.68%) |
May 07, 2019 | 9.586 | 9.674 | 9.580 | 9.646 | 12,633,870 | +0.06(+0.63%) |
May 06, 2019 | 9.591 | 9.641 | 9.558 | 9.586 | 10,030,915 | -0.02(-0.23%) |
May 03, 2019 | 9.619 | 9.646 | 9.591 | 9.608 | 8,245,390 | -0.01(-0.11%) |
May 02, 2019 | 9.652 | 9.668 | 9.597 | 9.619 | 13,003,500 | -0.03(-0.28%) |
May 01, 2019 | 9.745 | 9.800 | 9.641 | 9.646 | 10,520,754 | -0.10(-1.07%) |
Apr 30, 2019 | 9.701 | 9.750 | 9.657 | 9.750 | 10,638,625 | +0.04(+0.45%) |
Apr 29, 2019 | 9.767 | 9.778 | 9.701 | 9.706 | 11,880,840 | -0.04(-0.45%) |
Apr 26, 2019 | 9.647 | 9.772 | 9.642 | 9.750 | 13,699,765 | +0.10(+1.01%) |
Apr 25, 2019 | 9.756 | 9.756 | 9.631 | 9.653 | 34,879,036 | -0.11(-1.17%) |
Apr 24, 2019 | 9.870 | 9.924 | 9.859 | 9.767 | 9,787,199 | -0.11(-1.10%) |
Apr 23, 2019 | 9.853 | 9.886 | 9.843 | 9.875 | 6,246,776 | +0.02(+0.17%) |
Apr 22, 2019 | 9.821 | 9.864 | 9.815 | 9.859 | 4,989,351 | +0.05(+0.50%) |
Apr 18, 2019 | 9.870 | 9.872 | 9.805 | 9.810 | 7,220,422 | -0.04(-0.39%) |
Apr 17, 2019 | 9.853 | 9.870 | 9.832 | 9.848 | 4,618,822 | +0.01(+0.11%) |
Apr 16, 2019 | 9.875 | 9.897 | 9.837 | 9.837 | 6,478,059 | -0.02(-0.22%) |
Apr 15, 2019 | 9.870 | 9.918 | 9.859 | 9.859 | 5,577,250 | -0.01(-0.11%) |
Apr 12, 2019 | 9.859 | 9.875 | 9.826 | 9.870 | 3,962,505 | +0.02(+0.22%) |
Apr 11, 2019 | 9.832 | 9.853 | 9.821 | 9.848 | 4,761,608 | +0.03(+0.33%) |
Apr 10, 2019 | 9.821 | 9.843 | 9.805 | 9.815 | 3,660,610 | -0.01(-0.06%) |
Apr 09, 2019 | 9.837 | 9.864 | 9.810 | 9.821 | 5,313,126 | -0.03(-0.28%) |
Apr 08, 2019 | 9.799 | 9.864 | 9.799 | 9.848 | 6,981,614 | +0.05(+0.50%) |
Apr 05, 2019 | 9.837 | 9.848 | 9.772 | 9.799 | 6,468,099 | -0.04(-0.39%) |
Apr 04, 2019 | 9.788 | 9.843 | 9.777 | 9.837 | 6,064,314 | +0.07(+0.72%) |
Apr 03, 2019 | 9.826 | 9.848 | 9.756 | 9.767 | 6,468,009 | -0.06(-0.61%) |
Apr 02, 2019 | 9.843 | 9.848 | 9.777 | 9.826 | 5,320,198 | -0.02(-0.22%) |