Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.330 | 8.470 | 8.300 | 8.310 | 306,800 | +0.01(+0.12%) |
Jun 27, 2019 | 8.250 | 8.470 | 7.960 | 8.300 | 292,470 | +0.05(+0.61%) |
Jun 26, 2019 | 8.500 | 8.610 | 8.200 | 8.250 | 44,627 | -0.19(-2.25%) |
Jun 25, 2019 | 8.880 | 8.909 | 8.290 | 8.440 | 61,378 | -0.48(-5.38%) |
Jun 24, 2019 | 9.150 | 9.150 | 8.900 | 8.920 | 27,573 | -0.20(-2.19%) |
Jun 21, 2019 | 8.980 | 9.150 | 8.830 | 9.120 | 430,000 | +0.03(+0.33%) |
Jun 20, 2019 | 8.980 | 9.160 | 8.840 | 9.090 | 58,663 | +0.11(+1.22%) |
Jun 19, 2019 | 8.730 | 9.130 | 8.150 | 8.980 | 319,298 | +0.25(+2.86%) |
Jun 18, 2019 | 8.800 | 8.800 | 8.520 | 8.730 | 40,935 | -0.03(-0.34%) |
Jun 17, 2019 | 8.680 | 8.830 | 8.420 | 8.760 | 88,390 | +0.04(+0.46%) |
Jun 14, 2019 | 8.900 | 9.020 | 8.720 | 8.720 | 29,900 | -0.14(-1.58%) |
Jun 13, 2019 | 8.870 | 9.020 | 8.650 | 8.860 | 36,100 | +0.02(+0.23%) |
Jun 12, 2019 | 8.640 | 8.870 | 8.580 | 8.840 | 36,087 | +0.19(+2.20%) |
Jun 11, 2019 | 8.930 | 9.150 | 8.500 | 8.650 | 40,123 | -0.24(-2.70%) |
Jun 10, 2019 | 9.140 | 9.290 | 8.850 | 8.890 | 28,850 | -0.22(-2.41%) |
Jun 07, 2019 | 9.040 | 9.200 | 8.760 | 9.110 | 24,100 | +0.16(+1.79%) |
Jun 06, 2019 | 8.990 | 9.150 | 8.790 | 8.950 | 50,607 | -0.05(-0.56%) |
Jun 05, 2019 | 9.190 | 9.230 | 8.750 | 9.000 | 45,894 | -0.21(-2.28%) |
Jun 04, 2019 | 8.490 | 9.230 | 8.490 | 9.210 | 58,767 | +0.36(+4.07%) |
Jun 03, 2019 | 8.480 | 8.950 | 8.480 | 8.850 | 50,430 | +0.16(+1.84%) |
May 31, 2019 | 8.600 | 8.740 | 8.480 | 8.690 | 44,300 | -0.04(-0.46%) |
May 30, 2019 | 8.860 | 8.940 | 8.600 | 8.730 | 33,639 | -0.12(-1.36%) |
May 29, 2019 | 8.890 | 9.195 | 8.805 | 8.850 | 38,129 | -0.12(-1.34%) |
May 28, 2019 | 9.000 | 9.120 | 8.930 | 8.970 | 39,831 | +0.02(+0.22%) |
May 24, 2019 | 9.110 | 9.110 | 8.830 | 8.950 | 55,800 | +0.08(+0.90%) |
May 23, 2019 | 8.990 | 8.990 | 8.520 | 8.870 | 39,484 | -0.18(-1.99%) |
May 22, 2019 | 9.000 | 9.145 | 9.000 | 9.050 | 22,631 | -0.04(-0.44%) |
May 21, 2019 | 9.100 | 9.150 | 9.000 | 9.090 | 26,647 | +0.03(+0.33%) |
May 20, 2019 | 9.170 | 9.390 | 9.030 | 9.060 | 24,011 | -0.15(-1.63%) |
May 17, 2019 | 9.330 | 9.470 | 9.140 | 9.210 | 51,600 | -0.14(-1.50%) |
May 16, 2019 | 9.240 | 9.400 | 9.150 | 9.350 | 90,221 | +0.16(+1.74%) |
May 15, 2019 | 9.000 | 9.260 | 8.950 | 9.190 | 54,880 | +0.10(+1.10%) |
May 14, 2019 | 8.970 | 9.220 | 8.910 | 9.090 | 69,928 | +0.13(+1.45%) |
May 13, 2019 | 9.200 | 9.275 | 8.900 | 8.960 | 84,705 | -0.37(-3.97%) |
May 10, 2019 | 9.310 | 9.450 | 9.270 | 9.330 | 108,300 | +0.04(+0.43%) |
May 09, 2019 | 9.310 | 9.420 | 9.023 | 9.290 | 91,302 | -0.01(-0.11%) |
May 08, 2019 | 9.230 | 9.470 | 9.140 | 9.300 | 154,638 | +0.15(+1.64%) |
May 07, 2019 | 8.980 | 9.380 | 8.920 | 9.150 | 134,792 | +0.16(+1.78%) |
May 06, 2019 | 9.050 | 9.200 | 8.510 | 8.990 | 51,965 | -0.07(-0.77%) |
May 03, 2019 | 9.460 | 9.500 | 8.920 | 9.060 | 113,800 | +0.17(+1.91%) |
May 02, 2019 | 9.010 | 9.050 | 8.790 | 8.890 | 31,139 | -0.03(-0.34%) |
May 01, 2019 | 8.970 | 9.190 | 8.900 | 8.920 | 37,397 | -0.02(-0.22%) |
Apr 30, 2019 | 9.010 | 9.100 | 8.870 | 8.940 | 81,379 | -0.07(-0.78%) |
Apr 29, 2019 | 8.930 | 9.060 | 8.870 | 9.010 | 42,549 | -0.01(-0.11%) |
Apr 26, 2019 | 8.920 | 9.040 | 8.780 | 9.020 | 51,400 | +0.10(+1.12%) |
Apr 25, 2019 | 9.020 | 9.140 | 8.855 | 8.920 | 41,224 | -0.12(-1.33%) |
Apr 24, 2019 | 9.160 | 9.250 | 9.000 | 9.040 | 43,456 | -0.10(-1.09%) |
Apr 23, 2019 | 8.840 | 9.160 | 8.810 | 9.140 | 56,020 | +0.35(+3.98%) |
Apr 22, 2019 | 9.220 | 9.220 | 8.620 | 8.790 | 69,836 | -0.46(-4.97%) |
Apr 18, 2019 | 9.220 | 9.300 | 9.095 | 9.250 | 23,600 | -0.06(-0.64%) |
Apr 17, 2019 | 9.220 | 9.310 | 8.980 | 9.310 | 35,898 | +0.15(+1.64%) |
Apr 16, 2019 | 8.950 | 9.269 | 8.950 | 9.160 | 96,702 | +0.17(+1.89%) |
Apr 15, 2019 | 8.990 | 9.040 | 8.800 | 8.990 | 27,905 | +0.03(+0.33%) |
Apr 12, 2019 | 9.220 | 9.220 | 8.880 | 8.960 | 44,300 | -0.21(-2.29%) |
Apr 11, 2019 | 9.200 | 9.340 | 9.170 | 9.170 | 43,540 | -0.03(-0.33%) |
Apr 10, 2019 | 9.150 | 9.800 | 9.130 | 9.200 | 44,480 | +0.05(+0.55%) |
Apr 09, 2019 | 9.350 | 9.396 | 9.150 | 9.150 | 30,692 | -0.21(-2.24%) |
Apr 08, 2019 | 9.480 | 9.700 | 9.317 | 9.360 | 39,515 | -0.14(-1.47%) |
Apr 05, 2019 | 9.680 | 9.680 | 9.400 | 9.500 | 55,700 | -0.17(-1.76%) |
Apr 04, 2019 | 9.290 | 9.700 | 9.290 | 9.670 | 91,166 | +0.38(+4.09%) |
Apr 03, 2019 | 9.180 | 9.330 | 9.150 | 9.290 | 32,638 | +0.20(+2.20%) |
Apr 02, 2019 | 9.300 | 9.300 | 9.010 | 9.090 | 42,957 | -0.24(-2.57%) |