Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.294 | 9.503 | 9.268 | 9.294 | 106,571 | +0.05(+0.57%) |
Jun 27, 2019 | 9.163 | 9.372 | 8.980 | 9.241 | 160,126 | +0.08(+0.86%) |
Jun 26, 2019 | 9.660 | 9.870 | 9.137 | 9.163 | 392,010 | -0.50(-5.15%) |
Jun 25, 2019 | 9.896 | 9.988 | 9.451 | 9.660 | 153,869 | -0.34(-3.40%) |
Jun 24, 2019 | 9.896 | 10.11 | 9.791 | 10.00 | 120,293 | +0.16(+1.60%) |
Jun 21, 2019 | 9.870 | 10.34 | 9.791 | 9.844 | 244,349 | -0.03(-0.27%) |
Jun 20, 2019 | 10.31 | 10.39 | 9.817 | 9.870 | 184,969 | -0.29(-2.83%) |
Jun 19, 2019 | 10.29 | 10.34 | 9.765 | 10.16 | 131,143 | +0.00(+0.00%) |
Jun 18, 2019 | 9.686 | 10.26 | 9.163 | 10.16 | 279,122 | +0.50(+5.15%) |
Jun 17, 2019 | 9.817 | 10.86 | 9.503 | 9.660 | 584,726 | -0.18(-1.86%) |
Jun 14, 2019 | 10.34 | 10.47 | 9.660 | 9.844 | 650,275 | -0.55(-5.29%) |
Jun 13, 2019 | 10.68 | 10.97 | 10.37 | 10.39 | 274,290 | -0.21(-1.98%) |
Jun 12, 2019 | 10.81 | 10.94 | 10.55 | 10.60 | 110,435 | -0.26(-2.41%) |
Jun 11, 2019 | 11.00 | 11.17 | 10.55 | 10.86 | 139,065 | +0.03(+0.24%) |
Jun 10, 2019 | 10.50 | 11.18 | 10.34 | 10.84 | 172,078 | +0.45(+4.28%) |
Jun 07, 2019 | 10.37 | 10.66 | 10.16 | 10.39 | 167,763 | +0.05(+0.51%) |
Jun 06, 2019 | 10.42 | 10.76 | 10.29 | 10.34 | 167,565 | -0.21(-1.98%) |
Jun 05, 2019 | 10.81 | 10.97 | 10.26 | 10.55 | 174,498 | -0.31(-2.89%) |
Jun 04, 2019 | 10.58 | 11.05 | 10.58 | 10.86 | 138,755 | +0.18(+1.72%) |
Jun 03, 2019 | 11.18 | 11.18 | 10.47 | 10.68 | 283,760 | -0.55(-4.90%) |
May 31, 2019 | 11.47 | 11.51 | 11.02 | 11.23 | 107,029 | -0.47(-4.03%) |
May 30, 2019 | 11.55 | 12.02 | 11.55 | 11.70 | 159,516 | +0.18(+1.59%) |
May 29, 2019 | 11.73 | 11.99 | 11.47 | 11.52 | 240,056 | -0.26(-2.22%) |
May 28, 2019 | 12.36 | 12.44 | 11.10 | 11.78 | 801,358 | -0.50(-4.05%) |
May 24, 2019 | 12.96 | 13.27 | 12.20 | 12.28 | 192,668 | -0.60(-4.67%) |
May 23, 2019 | 12.91 | 13.12 | 12.38 | 12.88 | 192,781 | -0.34(-2.57%) |
May 22, 2019 | 13.38 | 13.48 | 13.09 | 13.22 | 111,078 | -0.42(-3.07%) |
May 21, 2019 | 13.22 | 13.82 | 13.09 | 13.64 | 128,500 | +0.73(+5.68%) |
May 20, 2019 | 14.48 | 14.61 | 12.33 | 12.91 | 513,972 | -1.52(-10.53%) |
May 17, 2019 | 14.69 | 14.82 | 14.37 | 14.43 | 230,866 | -0.50(-3.33%) |
May 16, 2019 | 15.39 | 15.63 | 14.82 | 14.92 | 180,520 | -0.45(-2.90%) |
May 15, 2019 | 15.08 | 15.68 | 15.08 | 15.37 | 176,101 | +0.18(+1.21%) |
May 14, 2019 | 14.84 | 15.35 | 14.67 | 15.18 | 133,345 | +0.50(+3.39%) |
May 13, 2019 | 14.82 | 14.95 | 14.35 | 14.69 | 203,294 | -0.52(-3.44%) |
May 10, 2019 | 15.26 | 15.39 | 14.82 | 15.21 | 125,860 | -0.08(-0.51%) |
May 09, 2019 | 15.26 | 15.34 | 14.92 | 15.29 | 128,989 | -0.08(-0.51%) |
May 08, 2019 | 15.24 | 15.50 | 15.18 | 15.37 | 103,049 | +0.00(+0.00%) |
May 07, 2019 | 15.52 | 15.58 | 15.21 | 15.37 | 191,523 | -0.34(-2.17%) |
May 06, 2019 | 15.86 | 15.97 | 15.21 | 15.71 | 203,399 | -0.47(-2.91%) |
May 03, 2019 | 16.39 | 16.45 | 16.10 | 16.18 | 153,783 | -0.16(-0.96%) |
May 02, 2019 | 16.28 | 16.48 | 16.15 | 16.34 | 103,219 | +0.10(+0.65%) |
May 01, 2019 | 16.55 | 16.70 | 16.23 | 16.23 | 85,681 | -0.26(-1.59%) |
Apr 30, 2019 | 16.39 | 16.57 | 16.26 | 16.49 | 62,879 | +0.08(+0.48%) |
Apr 29, 2019 | 16.05 | 16.49 | 16.04 | 16.41 | 69,387 | +0.42(+2.62%) |
Apr 26, 2019 | 16.47 | 16.50 | 15.92 | 16.00 | 96,372 | -0.45(-2.71%) |
Apr 25, 2019 | 16.57 | 16.65 | 16.02 | 16.44 | 166,387 | -0.10(-0.63%) |
Apr 24, 2019 | 16.68 | 16.68 | 16.39 | 16.55 | 59,018 | -0.08(-0.47%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.28 | 16.62 | 93,252 | +0.00(+0.00%) |
Apr 22, 2019 | 16.02 | 16.65 | 16.02 | 16.62 | 103,271 | +0.50(+3.08%) |
Apr 18, 2019 | 16.49 | 16.52 | 15.94 | 16.13 | 269,063 | -0.52(-3.14%) |
Apr 17, 2019 | 16.34 | 16.70 | 16.23 | 16.65 | 122,932 | +0.39(+2.42%) |
Apr 16, 2019 | 16.34 | 16.52 | 16.00 | 16.26 | 124,660 | -0.08(-0.48%) |
Apr 15, 2019 | 16.31 | 16.47 | 15.97 | 16.34 | 162,259 | -0.16(-0.95%) |
Apr 12, 2019 | 16.47 | 16.76 | 16.36 | 16.49 | 78,152 | +0.21(+1.29%) |
Apr 11, 2019 | 16.62 | 16.89 | 16.17 | 16.28 | 166,088 | -0.55(-3.27%) |
Apr 10, 2019 | 17.07 | 17.38 | 16.60 | 16.83 | 124,734 | -0.24(-1.38%) |
Apr 09, 2019 | 17.28 | 17.72 | 17.06 | 17.07 | 226,642 | -0.16(-0.91%) |
Apr 08, 2019 | 17.46 | 17.78 | 17.15 | 17.23 | 200,950 | -0.31(-1.79%) |
Apr 05, 2019 | 16.99 | 17.65 | 16.76 | 17.54 | 487,057 | +0.63(+3.72%) |
Apr 04, 2019 | 17.04 | 17.30 | 16.78 | 16.91 | 143,083 | -0.10(-0.62%) |
Apr 03, 2019 | 17.10 | 17.49 | 16.89 | 17.02 | 155,606 | -0.03(-0.15%) |
Apr 02, 2019 | 17.02 | 17.58 | 16.99 | 17.04 | 212,828 | -0.03(-0.15%) |