Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.666 | 8.931 | 8.657 | 8.867 | 4,272,909 | +0.24(+2.75%) |
Jun 27, 2019 | 8.347 | 8.639 | 8.338 | 8.630 | 3,000,666 | +0.29(+3.50%) |
Jun 26, 2019 | 8.356 | 8.411 | 8.310 | 8.338 | 2,161,329 | +0.00(+0.00%) |
Jun 25, 2019 | 8.292 | 8.452 | 8.247 | 8.338 | 3,384,886 | +0.03(+0.33%) |
Jun 24, 2019 | 8.383 | 8.484 | 8.292 | 8.310 | 2,716,511 | -0.07(-0.87%) |
Jun 21, 2019 | 8.466 | 8.529 | 8.320 | 8.383 | 6,178,885 | -0.06(-0.76%) |
Jun 20, 2019 | 8.648 | 8.666 | 8.393 | 8.447 | 5,776,639 | -0.17(-2.01%) |
Jun 19, 2019 | 8.694 | 8.812 | 8.602 | 8.621 | 1,884,057 | -0.07(-0.84%) |
Jun 18, 2019 | 8.548 | 8.748 | 8.548 | 8.694 | 2,424,558 | +0.19(+2.25%) |
Jun 17, 2019 | 8.611 | 8.739 | 8.484 | 8.502 | 2,187,940 | -0.22(-2.51%) |
Jun 14, 2019 | 8.730 | 8.748 | 8.598 | 8.721 | 2,715,197 | -0.04(-0.42%) |
Jun 13, 2019 | 8.767 | 8.830 | 8.657 | 8.757 | 3,209,582 | +0.05(+0.63%) |
Jun 12, 2019 | 8.894 | 8.910 | 8.684 | 8.703 | 2,885,028 | -0.22(-2.45%) |
Jun 11, 2019 | 8.922 | 9.031 | 8.853 | 8.922 | 2,196,584 | +0.08(+0.93%) |
Jun 10, 2019 | 9.004 | 9.095 | 8.812 | 8.840 | 2,289,319 | -0.13(-1.42%) |
Jun 07, 2019 | 9.077 | 9.113 | 8.917 | 8.967 | 1,871,994 | -0.12(-1.31%) |
Jun 06, 2019 | 9.059 | 9.141 | 9.022 | 9.086 | 2,390,670 | +0.01(+0.10%) |
Jun 05, 2019 | 9.068 | 9.149 | 9.013 | 9.077 | 3,454,131 | +0.03(+0.30%) |
Jun 04, 2019 | 8.795 | 9.077 | 8.795 | 9.049 | 2,345,575 | +0.36(+4.19%) |
Jun 03, 2019 | 8.640 | 8.777 | 8.577 | 8.686 | 3,172,453 | +0.04(+0.42%) |
May 31, 2019 | 8.813 | 8.822 | 8.631 | 8.649 | 3,136,141 | -0.26(-2.96%) |
May 30, 2019 | 8.931 | 9.099 | 8.868 | 8.913 | 2,201,605 | -0.03(-0.31%) |
May 29, 2019 | 8.858 | 8.986 | 8.768 | 8.940 | 2,768,425 | +0.05(+0.51%) |
May 28, 2019 | 8.840 | 8.999 | 8.804 | 8.895 | 2,899,539 | +0.05(+0.62%) |
May 24, 2019 | 8.831 | 8.949 | 8.813 | 8.840 | 2,253,122 | +0.03(+0.31%) |
May 23, 2019 | 8.922 | 8.986 | 8.758 | 8.813 | 2,583,973 | -0.21(-2.32%) |
May 22, 2019 | 9.086 | 9.140 | 8.995 | 9.022 | 3,105,507 | -0.08(-0.90%) |
May 21, 2019 | 9.086 | 9.186 | 9.068 | 9.104 | 2,443,853 | +0.05(+0.60%) |
May 20, 2019 | 9.113 | 9.195 | 9.004 | 9.049 | 1,982,897 | -0.11(-1.19%) |
May 17, 2019 | 9.040 | 9.263 | 9.040 | 9.159 | 1,921,289 | +0.05(+0.50%) |
May 16, 2019 | 9.086 | 9.204 | 9.068 | 9.113 | 2,717,572 | +0.00(+0.00%) |
May 15, 2019 | 9.049 | 9.177 | 8.995 | 9.113 | 1,999,391 | -0.05(-0.60%) |
May 14, 2019 | 9.059 | 9.250 | 8.995 | 9.168 | 2,687,779 | +0.08(+0.90%) |
May 13, 2019 | 9.204 | 9.277 | 9.068 | 9.086 | 2,714,707 | -0.30(-3.20%) |
May 10, 2019 | 9.268 | 9.413 | 9.195 | 9.386 | 2,864,561 | +0.08(+0.88%) |
May 09, 2019 | 9.131 | 9.313 | 9.086 | 9.304 | 1,972,491 | +0.06(+0.69%) |
May 08, 2019 | 9.268 | 9.368 | 9.231 | 9.240 | 1,982,119 | -0.08(-0.88%) |
May 07, 2019 | 9.286 | 9.450 | 9.268 | 9.322 | 2,527,656 | -0.10(-1.06%) |
May 06, 2019 | 9.149 | 9.481 | 9.095 | 9.422 | 3,939,716 | +0.14(+1.47%) |
May 03, 2019 | 9.268 | 9.368 | 9.240 | 9.286 | 5,726,264 | +0.05(+0.59%) |
May 02, 2019 | 9.195 | 9.313 | 9.122 | 9.231 | 2,871,198 | +0.05(+0.59%) |
May 01, 2019 | 9.240 | 9.304 | 9.131 | 9.177 | 2,441,267 | -0.06(-0.69%) |
Apr 30, 2019 | 9.277 | 9.386 | 9.131 | 9.240 | 3,550,731 | -0.05(-0.49%) |
Apr 29, 2019 | 9.386 | 9.486 | 9.286 | 9.286 | 2,781,877 | -0.08(-0.87%) |
Apr 26, 2019 | 9.068 | 9.377 | 9.059 | 9.368 | 4,660,286 | +0.31(+3.41%) |
Apr 25, 2019 | 9.140 | 9.168 | 8.986 | 9.059 | 2,814,820 | -0.11(-1.19%) |
Apr 24, 2019 | 9.022 | 9.259 | 9.022 | 9.168 | 4,839,709 | +0.14(+1.51%) |
Apr 23, 2019 | 8.931 | 9.140 | 8.931 | 9.031 | 6,434,795 | +0.09(+1.02%) |
Apr 22, 2019 | 8.959 | 9.059 | 8.904 | 8.940 | 3,581,555 | -0.06(-0.71%) |
Apr 18, 2019 | 9.331 | 9.450 | 8.904 | 9.004 | 7,862,398 | -0.15(-1.69%) |
Apr 17, 2019 | 9.350 | 9.377 | 9.113 | 9.159 | 6,112,862 | -0.14(-1.47%) |
Apr 16, 2019 | 9.377 | 9.395 | 9.268 | 9.295 | 3,603,709 | -0.08(-0.87%) |
Apr 15, 2019 | 9.395 | 9.441 | 9.304 | 9.377 | 1,566,673 | +0.01(+0.10%) |
Apr 12, 2019 | 9.395 | 9.559 | 9.304 | 9.368 | 4,159,018 | +0.07(+0.78%) |
Apr 11, 2019 | 9.386 | 9.468 | 9.250 | 9.295 | 3,768,384 | -0.04(-0.39%) |
Apr 10, 2019 | 9.295 | 9.381 | 9.259 | 9.331 | 3,404,009 | +0.06(+0.69%) |
Apr 09, 2019 | 9.350 | 9.459 | 9.240 | 9.268 | 2,702,515 | -0.11(-1.16%) |
Apr 08, 2019 | 9.322 | 9.441 | 9.322 | 9.377 | 1,776,849 | -0.01(-0.10%) |
Apr 05, 2019 | 9.477 | 9.559 | 9.350 | 9.386 | 2,557,687 | -0.05(-0.58%) |
Apr 04, 2019 | 9.259 | 9.459 | 9.095 | 9.441 | 3,596,157 | +0.20(+2.17%) |
Apr 03, 2019 | 9.195 | 9.350 | 9.195 | 9.240 | 2,992,531 | +0.13(+1.40%) |
Apr 02, 2019 | 9.186 | 9.240 | 9.068 | 9.113 | 2,702,282 | -0.06(-0.69%) |