Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.249 | 8.288 | 7.989 | 8.124 | 2,825,607 | -0.06(-0.71%) |
Jun 27, 2019 | 8.105 | 8.211 | 7.917 | 8.182 | 4,634,720 | +0.04(+0.47%) |
Jun 26, 2019 | 8.192 | 8.259 | 8.100 | 8.144 | 2,708,265 | +0.01(+0.12%) |
Jun 25, 2019 | 8.375 | 8.375 | 7.941 | 8.134 | 3,701,092 | -0.20(-2.43%) |
Jun 24, 2019 | 8.519 | 8.519 | 8.307 | 8.336 | 2,568,747 | -0.25(-2.91%) |
Jun 21, 2019 | 8.673 | 8.692 | 8.442 | 8.586 | 1,552,063 | -0.13(-1.44%) |
Jun 20, 2019 | 8.865 | 8.947 | 8.673 | 8.711 | 2,120,320 | -0.05(-0.55%) |
Jun 19, 2019 | 8.817 | 8.827 | 8.668 | 8.760 | 2,372,655 | -0.06(-0.65%) |
Jun 18, 2019 | 8.760 | 8.885 | 8.750 | 8.817 | 2,721,786 | +0.14(+1.66%) |
Jun 17, 2019 | 8.654 | 8.788 | 8.548 | 8.673 | 2,230,524 | +0.07(+0.78%) |
Jun 14, 2019 | 8.837 | 8.837 | 8.567 | 8.606 | 2,248,518 | -0.23(-2.61%) |
Jun 13, 2019 | 9.039 | 9.116 | 8.779 | 8.837 | 2,438,698 | -0.18(-2.03%) |
Jun 12, 2019 | 9.019 | 9.085 | 8.885 | 9.019 | 4,903,245 | -0.03(-0.32%) |
Jun 11, 2019 | 9.087 | 9.212 | 9.029 | 9.048 | 2,259,265 | +0.01(+0.11%) |
Jun 10, 2019 | 9.116 | 9.217 | 8.942 | 9.039 | 26,310,386 | +0.01(+0.11%) |
Jun 07, 2019 | 9.135 | 9.154 | 9.019 | 9.029 | 3,152,745 | -0.10(-1.05%) |
Jun 06, 2019 | 9.125 | 9.173 | 8.914 | 9.125 | 2,996,893 | +0.00(+0.00%) |
Jun 05, 2019 | 9.183 | 9.198 | 9.000 | 9.125 | 2,332,512 | -0.02(-0.21%) |
Jun 04, 2019 | 9.029 | 9.154 | 8.981 | 9.145 | 2,463,604 | +0.13(+1.39%) |
Jun 03, 2019 | 8.962 | 9.068 | 8.894 | 9.019 | 2,330,085 | +0.08(+0.86%) |
May 31, 2019 | 8.634 | 8.962 | 8.634 | 8.942 | 5,419,651 | -0.04(-0.43%) |
May 30, 2019 | 9.135 | 9.173 | 8.942 | 8.981 | 2,084,246 | -0.14(-1.58%) |
May 29, 2019 | 8.894 | 9.154 | 8.793 | 9.125 | 1,758,098 | +0.21(+2.36%) |
May 28, 2019 | 8.972 | 9.010 | 8.753 | 8.915 | 2,358,753 | -0.03(-0.32%) |
May 24, 2019 | 8.781 | 8.963 | 8.781 | 8.944 | 1,770,902 | +0.22(+2.51%) |
May 23, 2019 | 8.610 | 8.924 | 8.543 | 8.724 | 1,511,056 | +0.06(+0.66%) |
May 22, 2019 | 8.524 | 8.686 | 8.500 | 8.667 | 1,906,425 | +0.10(+1.11%) |
May 21, 2019 | 9.058 | 9.058 | 8.534 | 8.572 | 2,520,637 | -0.49(-5.37%) |
May 20, 2019 | 9.039 | 9.077 | 8.953 | 9.058 | 2,919,385 | +0.00(+0.00%) |
May 17, 2019 | 8.934 | 9.106 | 8.915 | 9.058 | 5,672,342 | +0.05(+0.53%) |
May 16, 2019 | 8.963 | 9.091 | 8.877 | 9.010 | 3,000,383 | +0.02(+0.21%) |
May 15, 2019 | 8.572 | 9.067 | 8.543 | 8.991 | 3,422,598 | +0.35(+4.08%) |
May 14, 2019 | 8.486 | 8.734 | 8.457 | 8.638 | 1,742,045 | +0.20(+2.37%) |
May 13, 2019 | 8.600 | 8.624 | 8.333 | 8.438 | 2,540,561 | -0.33(-3.80%) |
May 10, 2019 | 8.839 | 8.839 | 8.591 | 8.772 | 2,633,857 | -0.05(-0.54%) |
May 09, 2019 | 9.010 | 9.058 | 8.772 | 8.820 | 3,444,998 | -0.27(-2.94%) |
May 08, 2019 | 9.144 | 9.234 | 9.029 | 9.087 | 2,263,993 | -0.07(-0.73%) |
May 07, 2019 | 9.211 | 9.230 | 9.029 | 9.153 | 2,074,705 | -0.15(-1.64%) |
May 06, 2019 | 9.363 | 9.382 | 9.230 | 9.306 | 4,179,477 | -0.14(-1.51%) |
May 03, 2019 | 9.516 | 9.592 | 9.401 | 9.449 | 3,373,997 | -0.02(-0.20%) |
May 02, 2019 | 9.535 | 9.563 | 9.401 | 9.468 | 2,531,854 | -0.06(-0.60%) |
May 01, 2019 | 9.620 | 9.706 | 9.497 | 9.525 | 6,149,038 | -0.14(-1.48%) |
Apr 30, 2019 | 9.754 | 9.887 | 9.592 | 9.668 | 2,578,124 | -0.06(-0.59%) |
Apr 29, 2019 | 10.07 | 10.13 | 9.716 | 9.725 | 1,325,362 | -0.31(-3.13%) |
Apr 26, 2019 | 9.764 | 10.04 | 9.764 | 10.04 | 3,087,464 | +0.26(+2.63%) |
Apr 25, 2019 | 9.773 | 9.821 | 9.668 | 9.783 | 2,197,968 | -0.03(-0.29%) |
Apr 24, 2019 | 9.916 | 10.02 | 9.563 | 9.811 | 2,178,074 | -0.24(-2.37%) |
Apr 23, 2019 | 10.03 | 10.11 | 9.916 | 10.05 | 1,558,515 | -0.03(-0.28%) |
Apr 22, 2019 | 10.18 | 10.24 | 9.992 | 10.08 | 1,258,237 | -0.17(-1.67%) |
Apr 18, 2019 | 10.28 | 10.37 | 10.21 | 10.25 | 1,125,050 | -0.04(-0.37%) |
Apr 17, 2019 | 10.21 | 10.35 | 10.17 | 10.29 | 2,752,700 | +0.05(+0.46%) |
Apr 16, 2019 | 9.945 | 10.25 | 9.916 | 10.24 | 1,806,062 | +0.26(+2.58%) |
Apr 15, 2019 | 10.19 | 10.19 | 9.935 | 9.983 | 1,475,745 | -0.18(-1.78%) |
Apr 12, 2019 | 10.39 | 10.45 | 10.15 | 10.16 | 1,441,054 | -0.15(-1.48%) |
Apr 11, 2019 | 10.59 | 10.61 | 10.31 | 10.32 | 1,879,204 | -0.27(-2.52%) |
Apr 10, 2019 | 10.53 | 10.73 | 10.52 | 10.58 | 3,871,058 | +0.10(+1.00%) |
Apr 09, 2019 | 10.50 | 10.62 | 10.43 | 10.48 | 3,150,879 | +0.00(+0.00%) |
Apr 08, 2019 | 10.48 | 10.55 | 10.11 | 10.48 | 3,787,995 | -0.02(-0.18%) |
Apr 05, 2019 | 10.54 | 10.79 | 10.40 | 10.50 | 9,947,785 | -0.02(-0.18%) |
Apr 04, 2019 | 10.45 | 10.56 | 10.42 | 10.52 | 4,939,861 | +0.08(+0.73%) |
Apr 03, 2019 | 10.48 | 10.59 | 10.35 | 10.44 | 2,855,945 | +0.00(+0.00%) |
Apr 02, 2019 | 10.79 | 10.89 | 10.41 | 10.44 | 4,049,715 | -0.35(-3.27%) |