Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.828 | 9.913 | 9.752 | 9.809 | 3,231,468 | -0.02(-0.19%) |
Jun 27, 2019 | 9.571 | 9.828 | 9.486 | 9.828 | 2,923,817 | +0.48(+5.12%) |
Jun 26, 2019 | 9.395 | 9.433 | 9.320 | 9.349 | 2,159,802 | -0.02(-0.20%) |
Jun 25, 2019 | 9.395 | 9.536 | 9.349 | 9.367 | 2,829,113 | -0.04(-0.40%) |
Jun 24, 2019 | 9.611 | 9.611 | 9.334 | 9.405 | 2,043,408 | -0.16(-1.66%) |
Jun 21, 2019 | 9.714 | 9.714 | 9.555 | 9.564 | 2,995,214 | -0.19(-1.92%) |
Jun 20, 2019 | 9.817 | 9.817 | 9.704 | 9.751 | 1,712,936 | +0.01(+0.10%) |
Jun 19, 2019 | 9.714 | 9.761 | 9.573 | 9.742 | 3,173,258 | +0.04(+0.39%) |
Jun 18, 2019 | 9.583 | 9.751 | 9.555 | 9.704 | 1,761,927 | +0.21(+2.17%) |
Jun 17, 2019 | 9.339 | 9.555 | 9.339 | 9.498 | 2,402,296 | +0.15(+1.60%) |
Jun 14, 2019 | 9.573 | 9.573 | 9.349 | 9.349 | 1,490,507 | -0.22(-2.25%) |
Jun 13, 2019 | 9.564 | 9.564 | 9.461 | 9.564 | 967,131 | +0.06(+0.59%) |
Jun 12, 2019 | 9.452 | 9.564 | 9.438 | 9.508 | 2,200,713 | +0.05(+0.50%) |
Jun 11, 2019 | 9.527 | 9.569 | 9.433 | 9.461 | 1,404,770 | -0.01(-0.10%) |
Jun 10, 2019 | 9.349 | 9.498 | 9.349 | 9.470 | 1,409,180 | +0.14(+1.51%) |
Jun 07, 2019 | 9.264 | 9.391 | 9.227 | 9.330 | 2,096,553 | +0.10(+1.12%) |
Jun 06, 2019 | 9.358 | 9.405 | 9.180 | 9.227 | 3,039,971 | -0.16(-1.70%) |
Jun 05, 2019 | 9.405 | 9.470 | 9.283 | 9.386 | 2,044,748 | -0.01(-0.10%) |
Jun 04, 2019 | 9.480 | 9.498 | 9.330 | 9.395 | 2,247,036 | -0.03(-0.30%) |
Jun 03, 2019 | 9.311 | 9.452 | 9.208 | 9.423 | 3,291,336 | +0.14(+1.51%) |
May 31, 2019 | 9.367 | 9.367 | 9.231 | 9.283 | 5,244,640 | -0.21(-2.17%) |
May 30, 2019 | 9.601 | 9.658 | 9.395 | 9.489 | 3,456,675 | -0.09(-0.98%) |
May 29, 2019 | 9.676 | 9.714 | 9.517 | 9.583 | 2,246,662 | -0.16(-1.63%) |
May 28, 2019 | 9.901 | 9.929 | 9.742 | 9.742 | 2,382,564 | -0.16(-1.61%) |
May 24, 2019 | 9.892 | 9.967 | 9.817 | 9.901 | 992,070 | +0.07(+0.67%) |
May 23, 2019 | 9.901 | 9.957 | 9.770 | 9.836 | 2,027,544 | -0.16(-1.59%) |
May 22, 2019 | 10.04 | 10.12 | 9.948 | 9.995 | 1,373,105 | -0.07(-0.74%) |
May 21, 2019 | 9.957 | 10.08 | 9.929 | 10.07 | 1,387,936 | +0.15(+1.51%) |
May 20, 2019 | 9.939 | 9.990 | 9.864 | 9.920 | 2,094,287 | -0.08(-0.84%) |
May 17, 2019 | 10.14 | 10.16 | 9.986 | 10.00 | 1,400,193 | -0.19(-1.84%) |
May 16, 2019 | 10.14 | 10.23 | 10.13 | 10.19 | 1,479,841 | +0.03(+0.28%) |
May 15, 2019 | 10.04 | 10.21 | 9.995 | 10.16 | 1,697,950 | +0.07(+0.65%) |
May 14, 2019 | 9.967 | 10.15 | 9.929 | 10.10 | 2,256,339 | +0.18(+1.79%) |
May 13, 2019 | 9.939 | 10.01 | 9.878 | 9.920 | 2,300,519 | -0.18(-1.76%) |
May 10, 2019 | 9.948 | 10.10 | 9.892 | 10.10 | 2,660,218 | +0.09(+0.94%) |
May 09, 2019 | 9.882 | 10.11 | 9.826 | 10.00 | 3,693,648 | +0.22(+2.20%) |
May 08, 2019 | 9.911 | 9.986 | 9.779 | 9.789 | 2,358,894 | -0.15(-1.51%) |
May 07, 2019 | 10.12 | 10.16 | 9.882 | 9.939 | 2,566,483 | -0.22(-2.12%) |
May 06, 2019 | 10.24 | 10.28 | 10.11 | 10.15 | 3,944,067 | -0.15(-1.45%) |
May 03, 2019 | 10.22 | 10.31 | 10.15 | 10.30 | 1,308,491 | +0.13(+1.29%) |
May 02, 2019 | 10.21 | 10.31 | 10.07 | 10.17 | 2,215,163 | -0.07(-0.64%) |
May 01, 2019 | 10.24 | 10.32 | 10.14 | 10.24 | 4,427,393 | +0.07(+0.64%) |
Apr 30, 2019 | 10.09 | 10.19 | 10.01 | 10.17 | 2,785,931 | +0.08(+0.84%) |
Apr 29, 2019 | 10.17 | 10.29 | 10.09 | 10.09 | 1,122,674 | -0.06(-0.55%) |
Apr 26, 2019 | 10.06 | 10.19 | 10.06 | 10.14 | 1,572,388 | +0.09(+0.93%) |
Apr 25, 2019 | 10.09 | 10.14 | 9.986 | 10.05 | 1,193,339 | -0.08(-0.83%) |
Apr 24, 2019 | 10.18 | 10.25 | 10.13 | 10.14 | 2,550,370 | -0.03(-0.28%) |
Apr 23, 2019 | 10.00 | 10.20 | 9.967 | 10.16 | 1,927,765 | +0.19(+1.88%) |
Apr 22, 2019 | 10.02 | 10.07 | 9.845 | 9.976 | 2,576,839 | -0.12(-1.21%) |
Apr 18, 2019 | 10.03 | 10.14 | 10.02 | 10.10 | 1,373,504 | +0.05(+0.47%) |
Apr 17, 2019 | 10.15 | 10.18 | 10.04 | 10.05 | 2,179,414 | -0.07(-0.74%) |
Apr 16, 2019 | 10.17 | 10.19 | 10.10 | 10.13 | 1,681,093 | -0.03(-0.28%) |
Apr 15, 2019 | 10.28 | 10.28 | 10.12 | 10.15 | 1,111,550 | -0.09(-0.91%) |
Apr 12, 2019 | 10.22 | 10.26 | 10.14 | 10.25 | 783,045 | +0.04(+0.37%) |
Apr 11, 2019 | 10.31 | 10.31 | 10.17 | 10.21 | 1,050,742 | -0.08(-0.82%) |
Apr 10, 2019 | 10.14 | 10.29 | 10.11 | 10.29 | 1,894,072 | +0.19(+1.85%) |
Apr 09, 2019 | 10.30 | 10.35 | 10.10 | 10.11 | 2,096,824 | -0.20(-1.91%) |
Apr 08, 2019 | 10.32 | 10.36 | 10.22 | 10.30 | 1,524,155 | -0.05(-0.45%) |
Apr 05, 2019 | 10.23 | 10.38 | 10.23 | 10.35 | 1,691,740 | +0.11(+1.10%) |
Apr 04, 2019 | 10.23 | 10.28 | 10.18 | 10.24 | 1,450,943 | -0.01(-0.09%) |
Apr 03, 2019 | 10.28 | 10.30 | 10.22 | 10.25 | 3,236,289 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.33 | 10.21 | 10.25 | 2,887,218 | +0.00(+0.00%) |