Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.475 | 9.605 | 9.401 | 9.597 | 3,718,093 | +0.24(+2.53%) |
Jun 27, 2019 | 9.255 | 9.401 | 9.255 | 9.361 | 3,632,197 | +0.12(+1.32%) |
Jun 26, 2019 | 9.279 | 9.353 | 9.222 | 9.238 | 2,124,672 | +0.03(+0.35%) |
Jun 25, 2019 | 9.165 | 9.247 | 9.026 | 9.206 | 4,405,897 | +0.05(+0.53%) |
Jun 24, 2019 | 9.353 | 9.434 | 9.157 | 9.157 | 2,382,785 | -0.26(-2.77%) |
Jun 21, 2019 | 9.295 | 9.777 | 9.271 | 9.418 | 9,417,691 | +0.13(+1.40%) |
Jun 20, 2019 | 9.336 | 9.336 | 9.100 | 9.287 | 2,164,472 | -0.01(-0.09%) |
Jun 19, 2019 | 9.361 | 9.487 | 9.271 | 9.295 | 2,159,811 | -0.01(-0.09%) |
Jun 18, 2019 | 9.173 | 9.385 | 9.124 | 9.304 | 2,363,823 | +0.12(+1.33%) |
Jun 17, 2019 | 9.344 | 9.385 | 9.141 | 9.181 | 2,140,760 | -0.15(-1.66%) |
Jun 14, 2019 | 9.320 | 9.365 | 9.222 | 9.336 | 1,578,506 | +0.02(+0.18%) |
Jun 13, 2019 | 9.426 | 9.467 | 9.295 | 9.320 | 1,804,968 | -0.06(-0.61%) |
Jun 12, 2019 | 9.410 | 9.475 | 9.336 | 9.377 | 1,315,452 | -0.06(-0.60%) |
Jun 11, 2019 | 9.377 | 9.499 | 9.377 | 9.434 | 1,117,134 | +0.08(+0.87%) |
Jun 10, 2019 | 9.442 | 9.524 | 9.320 | 9.353 | 1,976,819 | +0.02(+0.26%) |
Jun 07, 2019 | 9.304 | 9.377 | 9.263 | 9.328 | 2,819,261 | -0.03(-0.35%) |
Jun 06, 2019 | 9.263 | 9.381 | 9.194 | 9.361 | 2,056,985 | +0.07(+0.79%) |
Jun 05, 2019 | 9.344 | 9.361 | 9.181 | 9.287 | 1,636,179 | -0.07(-0.78%) |
Jun 04, 2019 | 9.141 | 9.361 | 9.092 | 9.361 | 2,112,383 | +0.37(+4.08%) |
Jun 03, 2019 | 8.929 | 9.116 | 8.904 | 8.994 | 3,229,329 | +0.02(+0.27%) |
May 31, 2019 | 9.010 | 9.071 | 8.929 | 8.969 | 2,042,823 | -0.18(-1.96%) |
May 30, 2019 | 9.344 | 9.442 | 9.035 | 9.149 | 1,677,457 | -0.19(-2.01%) |
May 29, 2019 | 9.231 | 9.360 | 9.175 | 9.336 | 2,423,735 | +0.01(+0.09%) |
May 28, 2019 | 9.360 | 9.417 | 9.328 | 9.328 | 3,242,454 | -0.08(-0.86%) |
May 24, 2019 | 9.247 | 9.433 | 9.215 | 9.409 | 2,190,141 | +0.22(+2.37%) |
May 23, 2019 | 9.280 | 9.288 | 9.078 | 9.191 | 2,021,182 | -0.15(-1.64%) |
May 22, 2019 | 9.360 | 9.409 | 9.296 | 9.344 | 2,349,220 | -0.06(-0.60%) |
May 21, 2019 | 9.352 | 9.441 | 9.328 | 9.401 | 1,841,203 | +0.10(+1.13%) |
May 20, 2019 | 9.239 | 9.352 | 9.231 | 9.296 | 1,275,197 | +0.05(+0.52%) |
May 17, 2019 | 9.215 | 9.377 | 9.183 | 9.247 | 5,162,132 | -0.05(-0.52%) |
May 16, 2019 | 9.231 | 9.352 | 9.219 | 9.296 | 1,808,240 | +0.11(+1.23%) |
May 15, 2019 | 9.296 | 9.352 | 9.086 | 9.183 | 2,812,844 | -0.15(-1.64%) |
May 14, 2019 | 9.239 | 9.385 | 9.062 | 9.336 | 7,168,929 | +0.08(+0.87%) |
May 13, 2019 | 9.498 | 9.521 | 9.191 | 9.256 | 3,223,684 | -0.42(-4.34%) |
May 10, 2019 | 9.635 | 9.703 | 9.530 | 9.675 | 2,114,175 | +0.01(+0.08%) |
May 09, 2019 | 9.570 | 9.703 | 9.490 | 9.667 | 1,579,780 | -0.02(-0.17%) |
May 08, 2019 | 9.828 | 9.841 | 9.675 | 9.683 | 1,559,587 | -0.15(-1.48%) |
May 07, 2019 | 9.804 | 9.925 | 9.772 | 9.828 | 1,743,623 | -0.11(-1.14%) |
May 06, 2019 | 9.796 | 10.01 | 9.772 | 9.941 | 1,875,041 | -0.03(-0.32%) |
May 03, 2019 | 9.837 | 10.01 | 9.816 | 9.974 | 3,102,608 | +0.17(+1.73%) |
May 02, 2019 | 9.724 | 9.853 | 9.675 | 9.804 | 1,918,299 | +0.10(+1.00%) |
May 01, 2019 | 9.796 | 9.877 | 9.603 | 9.707 | 3,003,204 | -0.08(-0.82%) |
Apr 30, 2019 | 9.869 | 9.909 | 9.732 | 9.788 | 2,840,354 | -0.06(-0.66%) |
Apr 29, 2019 | 9.715 | 9.941 | 9.659 | 9.853 | 2,289,350 | +0.16(+1.67%) |
Apr 26, 2019 | 9.659 | 9.715 | 9.562 | 9.691 | 2,000,163 | +0.08(+0.84%) |
Apr 25, 2019 | 9.643 | 9.691 | 9.522 | 9.611 | 2,145,769 | -0.05(-0.50%) |
Apr 24, 2019 | 9.683 | 9.732 | 9.590 | 9.659 | 3,159,600 | -0.02(-0.17%) |
Apr 23, 2019 | 9.247 | 9.683 | 9.078 | 9.675 | 5,830,684 | +0.71(+7.92%) |
Apr 22, 2019 | 9.102 | 9.118 | 8.941 | 8.965 | 2,079,823 | -0.13(-1.42%) |
Apr 18, 2019 | 9.247 | 9.264 | 9.062 | 9.094 | 1,663,704 | -0.15(-1.66%) |
Apr 17, 2019 | 9.272 | 9.288 | 9.179 | 9.247 | 1,454,797 | -0.01(-0.09%) |
Apr 16, 2019 | 9.110 | 9.256 | 9.030 | 9.256 | 1,609,038 | +0.17(+1.86%) |
Apr 15, 2019 | 9.280 | 9.320 | 9.070 | 9.086 | 1,307,767 | -0.21(-2.26%) |
Apr 12, 2019 | 9.296 | 9.360 | 9.126 | 9.296 | 1,907,219 | +0.14(+1.50%) |
Apr 11, 2019 | 9.102 | 9.191 | 9.070 | 9.159 | 2,481,823 | +0.13(+1.43%) |
Apr 10, 2019 | 8.925 | 9.042 | 8.836 | 9.030 | 1,610,838 | +0.10(+1.08%) |
Apr 09, 2019 | 9.094 | 9.126 | 8.917 | 8.933 | 1,679,864 | -0.22(-2.38%) |
Apr 08, 2019 | 9.143 | 9.231 | 9.110 | 9.151 | 1,726,091 | +0.00(+0.00%) |
Apr 05, 2019 | 9.143 | 9.183 | 9.054 | 9.151 | 2,443,446 | +0.04(+0.44%) |
Apr 04, 2019 | 8.917 | 9.118 | 8.900 | 9.110 | 2,467,422 | +0.21(+2.36%) |
Apr 03, 2019 | 8.949 | 9.007 | 8.833 | 8.900 | 2,700,343 | +0.07(+0.82%) |
Apr 02, 2019 | 8.820 | 8.925 | 8.771 | 8.828 | 2,384,450 | -0.02(-0.18%) |