Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.970 | 9.550 | 8.740 | 9.300 | 2,908,100 | +0.36(+4.03%) |
Jun 27, 2019 | 8.700 | 8.950 | 8.700 | 8.940 | 464,695 | +0.25(+2.88%) |
Jun 26, 2019 | 8.770 | 8.880 | 8.580 | 8.690 | 397,406 | -0.03(-0.34%) |
Jun 25, 2019 | 8.600 | 8.990 | 8.500 | 8.720 | 626,487 | +0.19(+2.23%) |
Jun 24, 2019 | 8.680 | 8.840 | 8.500 | 8.530 | 648,391 | -0.17(-1.95%) |
Jun 21, 2019 | 8.820 | 8.880 | 8.440 | 8.700 | 2,098,400 | -0.15(-1.69%) |
Jun 20, 2019 | 8.590 | 8.910 | 8.570 | 8.850 | 374,408 | +0.28(+3.27%) |
Jun 19, 2019 | 8.750 | 8.870 | 8.440 | 8.570 | 314,903 | -0.14(-1.61%) |
Jun 18, 2019 | 8.810 | 8.890 | 8.650 | 8.710 | 554,246 | -0.07(-0.80%) |
Jun 17, 2019 | 8.670 | 8.880 | 8.450 | 8.780 | 318,472 | +0.44(+5.28%) |
Jun 14, 2019 | 8.620 | 8.750 | 8.320 | 8.340 | 228,600 | -0.34(-3.92%) |
Jun 13, 2019 | 8.740 | 8.920 | 8.610 | 8.680 | 274,779 | -0.01(-0.12%) |
Jun 12, 2019 | 8.300 | 8.830 | 8.275 | 8.690 | 384,466 | +0.38(+4.57%) |
Jun 11, 2019 | 8.690 | 8.700 | 8.270 | 8.310 | 433,578 | -0.27(-3.15%) |
Jun 10, 2019 | 8.670 | 8.880 | 8.440 | 8.580 | 329,755 | -0.08(-0.92%) |
Jun 07, 2019 | 8.720 | 8.880 | 8.560 | 8.660 | 428,800 | -0.05(-0.57%) |
Jun 06, 2019 | 9.020 | 9.270 | 8.250 | 8.710 | 909,848 | -0.25(-2.79%) |
Jun 05, 2019 | 8.240 | 9.750 | 8.060 | 8.960 | 3,358,470 | -2.12(-19.13%) |
Jun 04, 2019 | 11.28 | 11.28 | 10.83 | 11.08 | 272,844 | -0.12(-1.07%) |
Jun 03, 2019 | 11.30 | 11.40 | 11.02 | 11.20 | 238,334 | -0.08(-0.71%) |
May 31, 2019 | 11.65 | 11.65 | 11.25 | 11.28 | 271,600 | -0.53(-4.49%) |
May 30, 2019 | 12.36 | 12.47 | 11.67 | 11.81 | 208,860 | -0.51(-4.14%) |
May 29, 2019 | 12.22 | 12.50 | 11.91 | 12.32 | 476,109 | -0.03(-0.24%) |
May 28, 2019 | 11.69 | 12.40 | 11.62 | 12.35 | 271,594 | +0.64(+5.47%) |
May 24, 2019 | 11.70 | 11.96 | 11.58 | 11.71 | 346,500 | +0.11(+0.95%) |
May 23, 2019 | 11.73 | 12.05 | 11.44 | 11.60 | 603,744 | -0.18(-1.53%) |
May 22, 2019 | 11.81 | 12.04 | 11.70 | 11.78 | 782,722 | -0.08(-0.67%) |
May 21, 2019 | 11.92 | 12.00 | 11.78 | 11.86 | 701,590 | +0.04(+0.34%) |
May 20, 2019 | 12.34 | 12.39 | 11.81 | 11.82 | 226,865 | -0.61(-4.91%) |
May 17, 2019 | 12.40 | 12.69 | 12.39 | 12.43 | 239,900 | -0.09(-0.72%) |
May 16, 2019 | 12.37 | 12.52 | 12.15 | 12.52 | 602,782 | +0.17(+1.38%) |
May 15, 2019 | 11.82 | 12.43 | 11.77 | 12.35 | 308,041 | +0.41(+3.43%) |
May 14, 2019 | 12.00 | 12.25 | 11.79 | 11.94 | 302,290 | -0.04(-0.33%) |
May 13, 2019 | 12.08 | 12.23 | 11.63 | 11.98 | 885,212 | -0.35(-2.84%) |
May 10, 2019 | 12.14 | 12.48 | 12.06 | 12.33 | 174,300 | +0.12(+0.98%) |
May 09, 2019 | 12.20 | 12.41 | 11.67 | 12.21 | 838,660 | +0.01(+0.08%) |
May 08, 2019 | 12.78 | 12.78 | 12.10 | 12.20 | 460,292 | -0.55(-4.31%) |
May 07, 2019 | 13.29 | 13.29 | 12.65 | 12.75 | 1,108,814 | -0.66(-4.92%) |
May 06, 2019 | 12.89 | 13.49 | 12.77 | 13.41 | 217,698 | +0.48(+3.71%) |
May 03, 2019 | 12.78 | 13.09 | 12.74 | 12.93 | 143,400 | +0.14(+1.09%) |
May 02, 2019 | 12.85 | 13.23 | 11.66 | 12.79 | 175,567 | -0.15(-1.16%) |
May 01, 2019 | 13.27 | 13.50 | 12.91 | 12.94 | 268,006 | -0.33(-2.49%) |
Apr 30, 2019 | 13.50 | 13.50 | 12.70 | 13.27 | 514,852 | -0.34(-2.50%) |
Apr 29, 2019 | 13.13 | 13.79 | 13.07 | 13.61 | 328,723 | +0.49(+3.73%) |
Apr 26, 2019 | 13.05 | 13.39 | 12.88 | 13.12 | 734,600 | +0.07(+0.54%) |
Apr 25, 2019 | 12.65 | 13.32 | 12.65 | 13.05 | 317,511 | +0.35(+2.76%) |
Apr 24, 2019 | 12.77 | 12.92 | 12.43 | 12.70 | 276,993 | -0.08(-0.63%) |
Apr 23, 2019 | 12.31 | 12.87 | 12.24 | 12.78 | 273,549 | +0.40(+3.23%) |
Apr 22, 2019 | 12.05 | 12.71 | 11.96 | 12.38 | 374,498 | +0.25(+2.06%) |
Apr 18, 2019 | 12.28 | 12.47 | 11.92 | 12.13 | 359,200 | -0.16(-1.30%) |
Apr 17, 2019 | 12.91 | 13.06 | 12.17 | 12.29 | 390,519 | -0.64(-4.95%) |
Apr 16, 2019 | 13.14 | 13.35 | 12.80 | 12.93 | 276,236 | -0.12(-0.92%) |
Apr 15, 2019 | 13.07 | 13.19 | 12.78 | 13.05 | 252,207 | -0.08(-0.61%) |
Apr 12, 2019 | 13.76 | 13.76 | 13.04 | 13.13 | 214,500 | -0.52(-3.81%) |
Apr 11, 2019 | 13.61 | 13.87 | 13.53 | 13.65 | 162,275 | +0.01(+0.07%) |
Apr 10, 2019 | 13.65 | 13.87 | 13.46 | 13.64 | 484,726 | +0.00(+0.00%) |
Apr 09, 2019 | 14.21 | 14.39 | 13.43 | 13.64 | 856,524 | -0.58(-4.08%) |
Apr 08, 2019 | 14.80 | 14.80 | 14.02 | 14.22 | 354,249 | -0.63(-4.24%) |
Apr 05, 2019 | 14.55 | 14.98 | 14.55 | 14.85 | 227,000 | +0.32(+2.20%) |
Apr 04, 2019 | 14.46 | 14.64 | 14.10 | 14.53 | 284,507 | +0.06(+0.41%) |
Apr 03, 2019 | 14.20 | 14.68 | 13.89 | 14.47 | 643,286 | +0.39(+2.77%) |
Apr 02, 2019 | 13.45 | 14.18 | 13.31 | 14.08 | 496,043 | +0.58(+4.30%) |