Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.60 | 10.89 | 10.43 | 10.77 | 4,198,500 | +0.22(+2.09%) |
Jun 27, 2019 | 9.670 | 10.56 | 9.640 | 10.55 | 1,822,215 | +0.94(+9.78%) |
Jun 26, 2019 | 9.770 | 9.860 | 9.560 | 9.610 | 812,407 | -0.12(-1.23%) |
Jun 25, 2019 | 9.610 | 9.850 | 9.570 | 9.730 | 948,868 | +0.48(+5.19%) |
Jun 24, 2019 | 10.01 | 10.25 | 9.250 | 9.250 | 1,518,606 | -0.70(-7.04%) |
Jun 21, 2019 | 9.600 | 10.00 | 9.410 | 9.950 | 2,780,400 | +0.30(+3.11%) |
Jun 20, 2019 | 9.830 | 9.940 | 9.620 | 9.650 | 937,701 | -0.06(-0.62%) |
Jun 19, 2019 | 9.910 | 9.960 | 9.670 | 9.710 | 579,335 | -0.20(-2.02%) |
Jun 18, 2019 | 9.840 | 10.20 | 9.700 | 9.910 | 1,089,936 | +0.15(+1.54%) |
Jun 17, 2019 | 9.430 | 9.770 | 9.310 | 9.760 | 1,577,200 | +0.45(+4.83%) |
Jun 14, 2019 | 9.550 | 9.600 | 9.280 | 9.310 | 762,800 | -0.29(-3.02%) |
Jun 13, 2019 | 9.370 | 9.620 | 9.280 | 9.600 | 984,375 | +0.27(+2.89%) |
Jun 12, 2019 | 9.180 | 9.350 | 9.100 | 9.330 | 830,137 | +0.07(+0.76%) |
Jun 11, 2019 | 9.530 | 9.600 | 9.120 | 9.260 | 796,801 | -0.12(-1.28%) |
Jun 10, 2019 | 9.640 | 9.720 | 9.340 | 9.380 | 871,847 | -0.17(-1.78%) |
Jun 07, 2019 | 9.150 | 9.600 | 9.070 | 9.550 | 936,800 | +0.45(+4.95%) |
Jun 06, 2019 | 9.260 | 9.420 | 9.030 | 9.100 | 955,120 | -0.20(-2.15%) |
Jun 05, 2019 | 9.320 | 9.460 | 9.200 | 9.300 | 936,952 | +0.01(+0.11%) |
Jun 04, 2019 | 8.970 | 9.320 | 8.760 | 9.290 | 2,188,641 | +0.41(+4.62%) |
Jun 03, 2019 | 8.790 | 9.000 | 8.740 | 8.880 | 1,358,691 | +0.13(+1.49%) |
May 31, 2019 | 9.320 | 9.350 | 8.690 | 8.750 | 1,770,500 | -0.70(-7.41%) |
May 30, 2019 | 9.650 | 9.770 | 9.300 | 9.450 | 828,380 | -0.20(-2.07%) |
May 29, 2019 | 9.510 | 9.790 | 9.390 | 9.650 | 1,020,397 | +0.02(+0.21%) |
May 28, 2019 | 9.900 | 9.900 | 9.620 | 9.630 | 925,829 | -0.09(-0.93%) |
May 24, 2019 | 9.540 | 10.18 | 9.510 | 9.720 | 1,188,700 | +0.26(+2.75%) |
May 23, 2019 | 9.620 | 9.750 | 9.250 | 9.460 | 1,237,405 | -0.28(-2.87%) |
May 22, 2019 | 10.06 | 10.13 | 9.650 | 9.740 | 1,136,245 | -0.34(-3.37%) |
May 21, 2019 | 9.830 | 10.12 | 9.740 | 10.08 | 1,399,178 | +0.30(+3.07%) |
May 20, 2019 | 10.03 | 10.06 | 9.760 | 9.780 | 1,183,194 | -0.41(-4.02%) |
May 17, 2019 | 10.28 | 10.39 | 9.890 | 10.19 | 1,781,900 | -0.20(-1.92%) |
May 16, 2019 | 10.37 | 10.64 | 10.28 | 10.39 | 1,564,321 | +0.12(+1.17%) |
May 15, 2019 | 9.890 | 10.43 | 9.880 | 10.27 | 1,903,702 | +0.30(+3.01%) |
May 14, 2019 | 9.740 | 10.05 | 9.400 | 9.970 | 1,826,746 | +0.18(+1.84%) |
May 13, 2019 | 9.750 | 10.13 | 9.660 | 9.790 | 2,389,560 | -0.32(-3.17%) |
May 10, 2019 | 9.690 | 10.16 | 9.330 | 10.11 | 1,904,700 | +0.47(+4.88%) |
May 09, 2019 | 10.56 | 10.63 | 9.610 | 9.640 | 3,719,911 | -1.67(-14.77%) |
May 08, 2019 | 11.34 | 11.47 | 11.16 | 11.31 | 903,201 | -0.01(-0.09%) |
May 07, 2019 | 11.76 | 11.81 | 11.21 | 11.32 | 1,110,088 | -0.61(-5.11%) |
May 06, 2019 | 11.25 | 11.99 | 11.25 | 11.93 | 1,145,151 | +0.36(+3.11%) |
May 03, 2019 | 11.39 | 11.59 | 11.28 | 11.57 | 1,340,800 | +0.22(+1.94%) |
May 02, 2019 | 11.32 | 11.55 | 10.95 | 11.35 | 1,553,895 | -0.03(-0.26%) |
May 01, 2019 | 11.70 | 11.80 | 11.36 | 11.38 | 1,201,256 | -0.31(-2.65%) |
Apr 30, 2019 | 12.07 | 12.16 | 11.58 | 11.69 | 1,315,329 | -0.39(-3.23%) |
Apr 29, 2019 | 12.10 | 12.33 | 12.06 | 12.08 | 808,321 | -0.01(-0.08%) |
Apr 26, 2019 | 11.85 | 12.14 | 11.74 | 12.09 | 727,700 | +0.24(+2.03%) |
Apr 25, 2019 | 11.84 | 11.92 | 11.58 | 11.85 | 777,952 | -0.03(-0.25%) |
Apr 24, 2019 | 12.00 | 12.02 | 11.70 | 11.88 | 1,162,129 | -0.12(-1.00%) |
Apr 23, 2019 | 11.75 | 12.09 | 11.54 | 12.00 | 1,657,150 | +0.23(+1.95%) |
Apr 22, 2019 | 11.70 | 11.82 | 11.48 | 11.77 | 854,390 | +0.07(+0.60%) |
Apr 18, 2019 | 11.67 | 11.82 | 11.43 | 11.70 | 2,073,500 | +0.00(+0.00%) |
Apr 17, 2019 | 12.02 | 12.07 | 11.40 | 11.70 | 1,844,987 | -0.29(-2.42%) |
Apr 16, 2019 | 12.18 | 12.28 | 11.94 | 11.99 | 1,678,565 | -0.15(-1.24%) |
Apr 15, 2019 | 12.11 | 12.35 | 11.84 | 12.14 | 1,362,838 | -0.02(-0.16%) |
Apr 12, 2019 | 12.32 | 12.53 | 12.01 | 12.16 | 1,442,400 | -0.06(-0.49%) |
Apr 11, 2019 | 12.48 | 12.66 | 12.09 | 12.22 | 1,830,896 | -0.26(-2.08%) |
Apr 10, 2019 | 12.48 | 12.55 | 12.13 | 12.48 | 1,442,633 | +0.09(+0.73%) |
Apr 09, 2019 | 12.56 | 12.80 | 12.34 | 12.39 | 2,013,413 | -0.22(-1.74%) |
Apr 08, 2019 | 12.45 | 12.73 | 12.08 | 12.61 | 2,594,156 | +0.03(+0.24%) |
Apr 05, 2019 | 12.20 | 12.65 | 12.06 | 12.58 | 3,073,700 | +0.44(+3.62%) |
Apr 04, 2019 | 12.18 | 12.60 | 11.71 | 12.14 | 11,635,948 | -0.89(-6.83%) |
Apr 03, 2019 | 12.45 | 13.36 | 12.25 | 13.03 | 7,136,574 | +0.74(+6.02%) |
Apr 02, 2019 | 13.83 | 13.91 | 11.90 | 12.29 | 22,261,736 | +2.92(+31.16%) |