Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.11 | 10.16 | 10.10 | 10.14 | 250,003 | +0.03(+0.28%) |
Jun 27, 2019 | 10.01 | 10.11 | 9.989 | 10.11 | 1,039,604 | +0.09(+0.86%) |
Jun 26, 2019 | 10.10 | 10.10 | 10.01 | 10.03 | 289,097 | +0.02(+0.19%) |
Jun 25, 2019 | 10.13 | 10.13 | 10.01 | 10.01 | 383,554 | -0.10(-1.04%) |
Jun 24, 2019 | 10.15 | 10.16 | 10.10 | 10.11 | 223,493 | +0.00(+0.00%) |
Jun 21, 2019 | 10.11 | 10.12 | 10.08 | 10.11 | 265,005 | -0.04(-0.38%) |
Jun 20, 2019 | 10.13 | 10.16 | 10.08 | 10.15 | 214,044 | +0.14(+1.43%) |
Jun 19, 2019 | 9.999 | 10.03 | 9.923 | 10.01 | 214,664 | +0.03(+0.29%) |
Jun 18, 2019 | 9.894 | 10.01 | 9.894 | 9.980 | 413,598 | +0.17(+1.75%) |
Jun 17, 2019 | 9.837 | 9.837 | 9.780 | 9.808 | 325,043 | -0.05(-0.50%) |
Jun 14, 2019 | 9.877 | 9.914 | 9.810 | 9.858 | 386,453 | -0.08(-0.76%) |
Jun 13, 2019 | 9.877 | 9.933 | 9.858 | 9.933 | 166,141 | +0.10(+1.06%) |
Jun 12, 2019 | 9.877 | 9.886 | 9.792 | 9.829 | 289,331 | -0.06(-0.57%) |
Jun 11, 2019 | 9.924 | 9.924 | 9.848 | 9.886 | 160,268 | +0.04(+0.38%) |
Jun 10, 2019 | 9.867 | 9.886 | 9.801 | 9.848 | 137,844 | +0.00(+0.00%) |
Jun 07, 2019 | 9.792 | 9.877 | 9.744 | 9.848 | 102,004 | +0.17(+1.76%) |
Jun 06, 2019 | 9.697 | 9.716 | 9.640 | 9.678 | 109,777 | -0.02(-0.20%) |
Jun 05, 2019 | 9.650 | 9.716 | 9.640 | 9.697 | 204,546 | -0.02(-0.19%) |
Jun 04, 2019 | 9.659 | 9.716 | 9.621 | 9.716 | 374,153 | +0.11(+1.18%) |
Jun 03, 2019 | 9.498 | 9.621 | 9.498 | 9.602 | 358,493 | +0.15(+1.60%) |
May 31, 2019 | 9.413 | 9.479 | 9.386 | 9.451 | 547,123 | -0.05(-0.50%) |
May 30, 2019 | 9.451 | 9.517 | 9.451 | 9.498 | 154,026 | +0.08(+0.80%) |
May 29, 2019 | 9.423 | 9.423 | 9.356 | 9.423 | 64,136 | -0.08(-0.80%) |
May 28, 2019 | 9.451 | 9.498 | 9.424 | 9.498 | 75,007 | +0.13(+1.41%) |
May 24, 2019 | 9.385 | 9.432 | 9.366 | 9.366 | 46,192 | +0.05(+0.51%) |
May 23, 2019 | 9.404 | 9.423 | 9.271 | 9.318 | 125,947 | -0.18(-1.89%) |
May 22, 2019 | 9.479 | 9.527 | 9.470 | 9.498 | 197,647 | +0.06(+0.60%) |
May 21, 2019 | 9.366 | 9.498 | 9.366 | 9.441 | 132,878 | +0.12(+1.32%) |
May 20, 2019 | 9.328 | 9.328 | 9.233 | 9.318 | 83,535 | -0.03(-0.30%) |
May 17, 2019 | 9.413 | 9.423 | 9.340 | 9.347 | 81,603 | -0.12(-1.30%) |
May 16, 2019 | 9.441 | 9.536 | 9.441 | 9.470 | 84,176 | +0.08(+0.81%) |
May 15, 2019 | 9.337 | 9.448 | 9.281 | 9.394 | 342,745 | +0.02(+0.20%) |
May 14, 2019 | 9.328 | 9.394 | 9.318 | 9.375 | 116,809 | +0.10(+1.12%) |
May 13, 2019 | 9.290 | 9.366 | 9.204 | 9.271 | 173,277 | -0.26(-2.78%) |
May 10, 2019 | 9.451 | 9.536 | 9.404 | 9.536 | 244,281 | +0.08(+0.80%) |
May 09, 2019 | 9.441 | 9.479 | 9.347 | 9.460 | 139,532 | -0.08(-0.79%) |
May 08, 2019 | 9.593 | 9.631 | 9.536 | 9.536 | 134,152 | -0.04(-0.40%) |
May 07, 2019 | 9.536 | 9.602 | 9.517 | 9.574 | 163,972 | +0.06(+0.60%) |
May 06, 2019 | 9.470 | 9.527 | 9.460 | 9.517 | 226,874 | -0.15(-1.57%) |
May 03, 2019 | 9.583 | 9.669 | 9.583 | 9.669 | 155,807 | +0.15(+1.59%) |
May 02, 2019 | 9.574 | 9.583 | 9.470 | 9.517 | 87,831 | -0.06(-0.59%) |
May 01, 2019 | 9.650 | 9.716 | 9.574 | 9.574 | 341,412 | -0.04(-0.39%) |
Apr 30, 2019 | 9.621 | 9.621 | 9.555 | 9.612 | 659,221 | +0.04(+0.40%) |
Apr 29, 2019 | 9.621 | 9.621 | 9.564 | 9.574 | 139,055 | +0.00(+0.00%) |
Apr 26, 2019 | 9.564 | 9.593 | 9.527 | 9.574 | 87,417 | +0.02(+0.20%) |
Apr 25, 2019 | 9.555 | 9.564 | 9.508 | 9.555 | 61,162 | -0.04(-0.39%) |
Apr 24, 2019 | 9.621 | 9.621 | 9.583 | 9.593 | 179,429 | -0.05(-0.49%) |
Apr 23, 2019 | 9.555 | 9.640 | 9.546 | 9.640 | 210,700 | +0.09(+0.89%) |
Apr 22, 2019 | 9.555 | 9.564 | 9.517 | 9.555 | 129,167 | +0.00(+0.00%) |
Apr 18, 2019 | 9.564 | 9.574 | 9.527 | 9.555 | 66,382 | -0.03(-0.30%) |
Apr 17, 2019 | 9.593 | 9.593 | 9.517 | 9.583 | 122,889 | +0.05(+0.50%) |
Apr 16, 2019 | 9.555 | 9.555 | 9.536 | 9.536 | 89,871 | -0.01(-0.10%) |
Apr 15, 2019 | 9.536 | 9.546 | 9.489 | 9.546 | 206,625 | +0.07(+0.70%) |
Apr 12, 2019 | 9.508 | 9.509 | 9.460 | 9.479 | 92,913 | -0.02(-0.20%) |
Apr 11, 2019 | 9.555 | 9.555 | 9.479 | 9.498 | 141,484 | -0.09(-0.99%) |
Apr 10, 2019 | 9.498 | 9.593 | 9.498 | 9.593 | 113,182 | +0.11(+1.20%) |
Apr 09, 2019 | 9.564 | 9.564 | 9.470 | 9.479 | 145,944 | -0.07(-0.69%) |
Apr 08, 2019 | 9.555 | 9.555 | 9.536 | 9.546 | 115,462 | -0.01(-0.10%) |
Apr 05, 2019 | 9.460 | 9.555 | 9.455 | 9.555 | 94,287 | +0.11(+1.20%) |
Apr 04, 2019 | 9.375 | 9.451 | 9.375 | 9.441 | 108,365 | +0.08(+0.81%) |
Apr 03, 2019 | 9.385 | 9.441 | 9.366 | 9.366 | 228,683 | +0.01(+0.10%) |
Apr 02, 2019 | 9.356 | 9.356 | 9.309 | 9.356 | 213,438 | +0.04(+0.41%) |