Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.830 | 9.995 | 9.740 | 9.940 | 657,400 | +0.13(+1.33%) |
Jun 27, 2019 | 9.620 | 9.840 | 9.570 | 9.810 | 286,417 | +0.22(+2.29%) |
Jun 26, 2019 | 9.590 | 9.759 | 9.520 | 9.590 | 350,258 | +0.07(+0.74%) |
Jun 25, 2019 | 9.580 | 9.580 | 9.410 | 9.520 | 247,789 | -0.04(-0.42%) |
Jun 24, 2019 | 9.550 | 9.690 | 9.500 | 9.560 | 234,092 | -0.07(-0.73%) |
Jun 21, 2019 | 9.410 | 9.650 | 9.380 | 9.630 | 543,900 | +0.20(+2.12%) |
Jun 20, 2019 | 9.530 | 9.560 | 9.420 | 9.430 | 270,990 | -0.02(-0.21%) |
Jun 19, 2019 | 9.260 | 9.550 | 9.250 | 9.450 | 947,367 | +0.12(+1.29%) |
Jun 18, 2019 | 9.360 | 9.430 | 9.240 | 9.330 | 388,621 | -0.08(-0.85%) |
Jun 17, 2019 | 9.450 | 9.450 | 9.370 | 9.410 | 302,840 | -0.04(-0.42%) |
Jun 14, 2019 | 9.400 | 9.475 | 9.370 | 9.450 | 282,700 | +0.04(+0.43%) |
Jun 13, 2019 | 9.450 | 9.500 | 9.350 | 9.410 | 391,014 | -0.03(-0.32%) |
Jun 12, 2019 | 9.360 | 9.450 | 9.265 | 9.440 | 436,350 | +0.07(+0.75%) |
Jun 11, 2019 | 9.450 | 9.560 | 9.300 | 9.370 | 656,414 | -0.06(-0.64%) |
Jun 10, 2019 | 9.540 | 9.630 | 9.380 | 9.430 | 310,114 | -0.10(-1.05%) |
Jun 07, 2019 | 9.690 | 9.760 | 9.530 | 9.530 | 501,100 | -0.16(-1.65%) |
Jun 06, 2019 | 9.870 | 9.910 | 9.520 | 9.690 | 394,876 | -0.24(-2.42%) |
Jun 05, 2019 | 10.04 | 10.16 | 9.840 | 9.930 | 239,285 | -0.06(-0.60%) |
Jun 04, 2019 | 9.950 | 10.04 | 9.900 | 9.990 | 628,889 | +0.09(+0.91%) |
Jun 03, 2019 | 10.24 | 10.24 | 9.790 | 9.900 | 588,488 | -0.30(-2.94%) |
May 31, 2019 | 10.10 | 10.27 | 10.10 | 10.20 | 547,300 | +0.06(+0.59%) |
May 30, 2019 | 10.02 | 10.14 | 9.950 | 10.14 | 261,525 | +0.15(+1.50%) |
May 29, 2019 | 10.06 | 10.18 | 9.960 | 9.990 | 528,530 | -0.10(-0.99%) |
May 28, 2019 | 10.00 | 10.37 | 9.950 | 10.09 | 884,379 | +0.17(+1.71%) |
May 24, 2019 | 10.09 | 10.17 | 9.900 | 9.920 | 248,200 | -0.14(-1.39%) |
May 23, 2019 | 10.15 | 10.15 | 10.03 | 10.06 | 284,001 | -0.13(-1.28%) |
May 22, 2019 | 10.14 | 10.28 | 10.14 | 10.19 | 494,772 | +0.00(+0.00%) |
May 21, 2019 | 10.28 | 10.34 | 10.15 | 10.19 | 623,963 | -0.03(-0.29%) |
May 20, 2019 | 10.25 | 10.26 | 10.11 | 10.22 | 431,548 | -0.07(-0.68%) |
May 17, 2019 | 10.26 | 10.35 | 10.07 | 10.29 | 596,700 | -0.08(-0.77%) |
May 16, 2019 | 10.41 | 10.50 | 10.33 | 10.37 | 366,168 | -0.05(-0.48%) |
May 15, 2019 | 10.36 | 10.54 | 10.36 | 10.42 | 516,557 | -0.04(-0.38%) |
May 14, 2019 | 10.40 | 10.63 | 10.37 | 10.46 | 472,818 | +0.09(+0.87%) |
May 13, 2019 | 10.48 | 10.55 | 10.35 | 10.37 | 493,233 | -0.26(-2.45%) |
May 10, 2019 | 10.67 | 10.73 | 10.45 | 10.63 | 491,200 | -0.02(-0.19%) |
May 09, 2019 | 10.83 | 10.84 | 10.48 | 10.65 | 560,404 | -0.20(-1.84%) |
May 08, 2019 | 10.79 | 10.98 | 10.73 | 10.85 | 604,422 | +0.03(+0.28%) |
May 07, 2019 | 10.90 | 10.91 | 10.70 | 10.82 | 565,023 | -0.12(-1.10%) |
May 06, 2019 | 11.00 | 11.02 | 10.80 | 10.94 | 403,354 | -0.17(-1.53%) |
May 03, 2019 | 11.00 | 11.18 | 10.75 | 11.11 | 517,200 | +0.11(+1.00%) |
May 02, 2019 | 10.29 | 11.12 | 9.600 | 11.00 | 1,924,100 | -1.07(-8.86%) |
May 01, 2019 | 11.80 | 12.10 | 11.72 | 12.07 | 628,821 | +0.17(+1.43%) |
Apr 30, 2019 | 11.62 | 11.92 | 11.62 | 11.90 | 527,602 | +0.27(+2.32%) |
Apr 29, 2019 | 11.60 | 11.81 | 11.50 | 11.63 | 217,121 | -0.05(-0.43%) |
Apr 26, 2019 | 11.66 | 11.85 | 11.46 | 11.68 | 256,400 | +0.02(+0.17%) |
Apr 25, 2019 | 11.77 | 11.84 | 11.54 | 11.66 | 121,268 | -0.09(-0.77%) |
Apr 24, 2019 | 11.75 | 11.90 | 11.72 | 11.75 | 149,548 | -0.03(-0.25%) |
Apr 23, 2019 | 11.70 | 11.93 | 11.70 | 11.78 | 163,716 | +0.08(+0.68%) |
Apr 22, 2019 | 11.70 | 11.75 | 11.60 | 11.70 | 141,252 | -0.05(-0.43%) |
Apr 18, 2019 | 11.80 | 11.80 | 11.28 | 11.75 | 345,900 | -0.07(-0.59%) |
Apr 17, 2019 | 11.93 | 11.93 | 11.70 | 11.82 | 139,744 | -0.03(-0.25%) |
Apr 16, 2019 | 11.89 | 12.08 | 11.79 | 11.85 | 247,416 | -0.02(-0.17%) |
Apr 15, 2019 | 11.83 | 11.94 | 11.72 | 11.87 | 127,438 | +0.01(+0.08%) |
Apr 12, 2019 | 11.92 | 11.97 | 11.60 | 11.86 | 353,600 | -0.06(-0.50%) |
Apr 11, 2019 | 12.01 | 12.09 | 11.91 | 11.92 | 101,340 | -0.08(-0.67%) |
Apr 10, 2019 | 12.05 | 12.14 | 11.96 | 12.00 | 153,146 | -0.08(-0.66%) |
Apr 09, 2019 | 12.00 | 12.17 | 11.82 | 12.08 | 254,354 | +0.04(+0.33%) |
Apr 08, 2019 | 11.96 | 12.21 | 11.89 | 12.04 | 297,651 | +0.12(+1.01%) |
Apr 05, 2019 | 12.00 | 12.00 | 11.77 | 11.92 | 255,000 | -0.08(-0.67%) |
Apr 04, 2019 | 12.00 | 12.18 | 11.75 | 12.00 | 315,665 | -0.04(-0.33%) |
Apr 03, 2019 | 12.09 | 12.12 | 11.92 | 12.04 | 336,485 | +0.04(+0.33%) |
Apr 02, 2019 | 12.18 | 12.25 | 11.94 | 12.00 | 268,189 | -0.20(-1.64%) |