Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.79 | 10.79 | 10.79 | 0 | +0.15(+1.41%) | |
Jun 27, 2019 | 10.78 | 10.78 | 10.64 | 10.64 | 4,018 | +0.07(+0.64%) |
Jun 26, 2019 | 10.56 | 10.57 | 10.52 | 10.57 | 6,455 | -0.01(-0.05%) |
Jun 25, 2019 | 10.47 | 10.58 | 10.42 | 10.58 | 10,182 | +0.01(+0.12%) |
Jun 24, 2019 | 10.56 | 10.56 | 10.56 | 10.56 | 7,295 | -0.04(-0.42%) |
Jun 21, 2019 | 10.60 | 10.62 | 10.60 | 10.61 | 19,200 | +0.08(+0.76%) |
Jun 20, 2019 | 10.62 | 10.63 | 10.43 | 10.53 | 11,409 | +0.31(+3.07%) |
Jun 19, 2019 | 10.08 | 10.22 | 10.08 | 10.22 | 10,671 | +0.29(+2.88%) |
Jun 18, 2019 | 9.886 | 9.930 | 9.886 | 9.930 | 9,045 | +0.34(+3.60%) |
Jun 17, 2019 | 9.575 | 9.585 | 9.575 | 9.585 | 26,391 | +0.24(+2.60%) |
Jun 14, 2019 | 9.395 | 9.395 | 9.342 | 9.342 | 7,800 | -0.26(-2.66%) |
Jun 13, 2019 | 9.598 | 9.598 | 9.598 | 9.598 | 12,769 | -0.04(-0.44%) |
Jun 12, 2019 | 9.602 | 9.640 | 9.602 | 9.640 | 45,866 | -0.26(-2.63%) |
Jun 11, 2019 | 9.860 | 9.900 | 9.860 | 9.900 | 13,371 | +0.16(+1.64%) |
Jun 10, 2019 | 9.662 | 9.820 | 9.662 | 9.740 | 53,171 | +0.32(+3.40%) |
Jun 07, 2019 | 9.612 | 9.630 | 9.420 | 9.420 | 37,400 | -0.15(-1.57%) |
Jun 06, 2019 | 9.570 | 9.570 | 9.570 | 9.570 | 29,065 | +0.28(+3.01%) |
Jun 05, 2019 | 9.250 | 9.410 | 9.250 | 9.290 | 31,260 | -0.02(-0.16%) |
Jun 04, 2019 | 9.283 | 9.400 | 9.250 | 9.305 | 32,685 | +0.11(+1.14%) |
Jun 03, 2019 | 9.200 | 9.290 | 9.197 | 9.200 | 52,182 | -0.29(-3.06%) |
May 31, 2019 | 9.500 | 9.500 | 9.447 | 9.490 | 10,200 | -0.17(-1.76%) |
May 30, 2019 | 9.540 | 9.660 | 9.532 | 9.660 | 25,695 | +0.01(+0.10%) |
May 29, 2019 | 9.740 | 9.840 | 9.650 | 9.650 | 26,991 | -0.07(-0.72%) |
May 28, 2019 | 9.760 | 9.760 | 9.720 | 9.720 | 8,943 | +0.11(+1.09%) |
May 24, 2019 | 9.490 | 9.730 | 9.490 | 9.615 | 15,300 | +0.15(+1.64%) |
May 23, 2019 | 9.477 | 9.477 | 9.410 | 9.460 | 22,394 | -0.13(-1.38%) |
May 22, 2019 | 9.565 | 9.565 | 9.592 | 60,339 | +0.03(+0.29%) | |
May 21, 2019 | 9.610 | 9.650 | 9.565 | 9.565 | 16,562 | -0.01(-0.05%) |
May 20, 2019 | 9.760 | 9.760 | 9.570 | 9.570 | 29,624 | -0.17(-1.75%) |
May 17, 2019 | 9.760 | 9.880 | 9.740 | 9.740 | 11,700 | -0.24(-2.40%) |
May 16, 2019 | 9.940 | 9.980 | 9.700 | 9.980 | 25,760 | +0.04(+0.40%) |
May 15, 2019 | 9.739 | 9.940 | 9.670 | 9.940 | 37,088 | +0.16(+1.67%) |
May 14, 2019 | 9.740 | 9.810 | 9.740 | 9.777 | 34,842 | +0.14(+1.51%) |
May 13, 2019 | 9.632 | 9.632 | 9.632 | 9.632 | 1,000 | -0.23(-2.36%) |
May 10, 2019 | 9.865 | 9.865 | 9.865 | 9.865 | 73,200 | -0.11(-1.05%) |
May 09, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 17,278 | -0.30(-2.88%) |
May 08, 2019 | 10.17 | 10.27 | 10.07 | 10.27 | 14,712 | +0.01(+0.09%) |
May 07, 2019 | 10.28 | 10.28 | 10.17 | 10.26 | 49,391 | +0.13(+1.25%) |
May 06, 2019 | 10.42 | 10.42 | 10.10 | 10.13 | 17,853 | -0.56(-5.20%) |
May 03, 2019 | 10.55 | 10.55 | 10.69 | 4,869 | +0.14(+1.29%) | |
May 02, 2019 | 10.54 | 10.71 | 10.45 | 10.55 | 48,217 | +0.40(+3.94%) |
May 01, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 4,615 | -0.02(-0.17%) |
Apr 30, 2019 | 10.20 | 10.25 | 10.08 | 10.17 | 42,417 | -0.05(-0.51%) |
Apr 29, 2019 | 10.15 | 10.28 | 10.15 | 10.22 | 9,894 | -0.04(-0.39%) |
Apr 26, 2019 | 10.21 | 10.26 | 10.11 | 10.26 | 120,400 | +0.03(+0.27%) |
Apr 25, 2019 | 10.32 | 10.36 | 10.00 | 10.23 | 12,085 | -0.02(-0.18%) |
Apr 24, 2019 | 9.990 | 10.31 | 9.990 | 10.25 | 11,420 | -0.07(-0.68%) |
Apr 23, 2019 | 10.19 | 10.32 | 10.11 | 10.32 | 44,032 | +0.28(+2.79%) |
Apr 22, 2019 | 10.21 | 10.21 | 10.04 | 10.04 | 562 | -0.04(-0.40%) |
Apr 18, 2019 | 10.13 | 10.26 | 10.08 | 10.08 | 15,800 | -0.07(-0.69%) |
Apr 17, 2019 | 10.08 | 10.18 | 10.06 | 10.15 | 14,188 | -0.20(-1.93%) |
Apr 16, 2019 | 10.31 | 10.35 | 10.24 | 10.35 | 17,872 | +0.29(+2.88%) |
Apr 15, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 42,722 | -0.09(-0.89%) |
Apr 12, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 14,600 | +0.08(+0.79%) |
Apr 11, 2019 | 10.20 | 10.24 | 10.07 | 10.07 | 67,285 | -0.05(-0.49%) |
Apr 10, 2019 | 10.16 | 10.16 | 10.12 | 10.12 | 23,663 | +0.13(+1.30%) |
Apr 09, 2019 | 10.15 | 10.22 | 9.990 | 9.990 | 9,468 | -0.21(-2.06%) |
Apr 08, 2019 | 10.19 | 10.20 | 10.19 | 10.20 | 42,787 | +0.02(+0.20%) |
Apr 05, 2019 | 10.38 | 10.38 | 10.12 | 10.18 | 8,700 | +0.04(+0.34%) |
Apr 04, 2019 | 10.13 | 10.32 | 10.13 | 10.14 | 33,361 | -0.02(-0.15%) |
Apr 03, 2019 | 10.27 | 10.32 | 10.15 | 10.16 | 12,744 | +0.04(+0.35%) |
Apr 02, 2019 | 10.17 | 10.17 | 10.07 | 10.12 | 32,252 | +0.06(+0.65%) |