Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.28 | 10.44 | 10.28 | 10.44 | 86,373 | +0.15(+1.50%) |
Jun 27, 2019 | 10.29 | 10.33 | 10.22 | 10.28 | 103,829 | -0.01(-0.14%) |
Jun 26, 2019 | 10.30 | 10.34 | 10.27 | 10.30 | 90,747 | +0.02(+0.17%) |
Jun 25, 2019 | 10.38 | 10.42 | 10.27 | 10.28 | 140,051 | -0.09(-0.82%) |
Jun 24, 2019 | 10.44 | 10.49 | 10.36 | 10.37 | 268,214 | -0.03(-0.25%) |
Jun 21, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 137,491 | -0.04(-0.41%) |
Jun 20, 2019 | 10.28 | 10.45 | 10.28 | 10.43 | 174,108 | +0.23(+2.25%) |
Jun 19, 2019 | 10.21 | 10.24 | 10.14 | 10.20 | 207,741 | +0.03(+0.25%) |
Jun 18, 2019 | 10.07 | 10.21 | 9.982 | 10.18 | 183,545 | +0.13(+1.27%) |
Jun 17, 2019 | 10.10 | 10.14 | 10.04 | 10.05 | 49,421 | -0.06(-0.59%) |
Jun 14, 2019 | 10.16 | 10.16 | 10.03 | 10.11 | 56,476 | -0.09(-0.84%) |
Jun 13, 2019 | 10.15 | 10.21 | 10.12 | 10.19 | 111,519 | +0.05(+0.50%) |
Jun 12, 2019 | 10.14 | 10.21 | 10.11 | 10.14 | 54,441 | -0.01(-0.08%) |
Jun 11, 2019 | 10.08 | 10.17 | 10.08 | 10.15 | 48,072 | +0.08(+0.76%) |
Jun 10, 2019 | 10.12 | 10.14 | 10.03 | 10.08 | 70,348 | -0.03(-0.25%) |
Jun 07, 2019 | 9.956 | 10.11 | 9.956 | 10.10 | 63,990 | +0.14(+1.45%) |
Jun 06, 2019 | 9.871 | 9.999 | 9.863 | 9.956 | 97,769 | +0.01(+0.07%) |
Jun 05, 2019 | 10.08 | 10.08 | 9.922 | 9.949 | 60,238 | -0.10(-1.00%) |
Jun 04, 2019 | 10.04 | 10.09 | 10.01 | 10.05 | 271,564 | +0.08(+0.77%) |
Jun 03, 2019 | 9.820 | 9.973 | 9.820 | 9.973 | 182,243 | +0.13(+1.30%) |
May 31, 2019 | 9.667 | 9.845 | 9.633 | 9.845 | 75,145 | +0.13(+1.31%) |
May 30, 2019 | 9.684 | 9.769 | 9.667 | 9.718 | 116,092 | +0.03(+0.35%) |
May 29, 2019 | 9.701 | 9.709 | 9.599 | 9.684 | 161,208 | -0.11(-1.13%) |
May 28, 2019 | 9.769 | 9.862 | 9.769 | 9.794 | 103,455 | +0.03(+0.35%) |
May 24, 2019 | 9.760 | 9.828 | 9.709 | 9.760 | 74,323 | +0.01(+0.09%) |
May 23, 2019 | 9.726 | 9.777 | 9.684 | 9.752 | 125,393 | -0.13(-1.29%) |
May 22, 2019 | 9.922 | 9.952 | 9.830 | 9.880 | 97,707 | -0.04(-0.43%) |
May 21, 2019 | 9.854 | 9.948 | 9.854 | 9.922 | 69,538 | +0.04(+0.43%) |
May 20, 2019 | 9.845 | 9.922 | 9.803 | 9.880 | 69,577 | -0.01(-0.09%) |
May 17, 2019 | 9.803 | 9.931 | 9.795 | 9.888 | 56,123 | -0.03(-0.26%) |
May 16, 2019 | 9.948 | 9.948 | 9.845 | 9.914 | 128,712 | +0.03(+0.26%) |
May 15, 2019 | 9.743 | 9.888 | 9.743 | 9.888 | 155,207 | +0.11(+1.13%) |
May 14, 2019 | 9.786 | 9.845 | 9.735 | 9.777 | 84,704 | +0.14(+1.50%) |
May 13, 2019 | 9.701 | 9.741 | 9.581 | 9.633 | 169,360 | -0.26(-2.67%) |
May 10, 2019 | 9.854 | 9.905 | 9.743 | 9.897 | 129,038 | +0.07(+0.69%) |
May 09, 2019 | 9.837 | 9.871 | 9.752 | 9.828 | 143,116 | -0.13(-1.28%) |
May 08, 2019 | 9.965 | 10.05 | 9.914 | 9.956 | 91,546 | -0.02(-0.17%) |
May 07, 2019 | 10.14 | 10.18 | 9.965 | 9.973 | 193,083 | -0.19(-1.84%) |
May 06, 2019 | 10.22 | 10.26 | 10.11 | 10.16 | 149,203 | -0.19(-1.81%) |
May 03, 2019 | 10.19 | 10.35 | 10.19 | 10.35 | 143,832 | +0.21(+2.10%) |
May 02, 2019 | 10.27 | 10.28 | 10.12 | 10.14 | 162,018 | -0.13(-1.24%) |
May 01, 2019 | 10.32 | 10.39 | 10.25 | 10.26 | 70,051 | -0.06(-0.58%) |
Apr 30, 2019 | 10.29 | 10.37 | 10.25 | 10.32 | 109,785 | -0.01(-0.08%) |
Apr 29, 2019 | 10.39 | 10.42 | 10.31 | 10.33 | 88,028 | -0.03(-0.33%) |
Apr 26, 2019 | 10.28 | 10.40 | 10.28 | 10.37 | 93,931 | +0.07(+0.66%) |
Apr 25, 2019 | 10.35 | 10.39 | 10.27 | 10.30 | 125,466 | -0.09(-0.82%) |
Apr 24, 2019 | 10.57 | 10.64 | 10.37 | 10.38 | 163,468 | -0.26(-2.48%) |
Apr 23, 2019 | 10.59 | 10.65 | 10.54 | 10.65 | 264,951 | +0.06(+0.56%) |
Apr 22, 2019 | 10.56 | 10.65 | 10.56 | 10.59 | 64,278 | +0.00(+0.00%) |
Apr 18, 2019 | 10.65 | 10.65 | 10.53 | 10.59 | 76,084 | -0.07(-0.64%) |
Apr 17, 2019 | 10.65 | 10.70 | 10.61 | 10.65 | 60,222 | +0.03(+0.32%) |
Apr 16, 2019 | 10.72 | 10.76 | 10.62 | 10.62 | 117,365 | -0.07(-0.64%) |
Apr 15, 2019 | 10.84 | 10.84 | 10.69 | 10.69 | 170,528 | -0.15(-1.41%) |
Apr 12, 2019 | 10.90 | 10.96 | 10.82 | 10.84 | 119,410 | -0.06(-0.55%) |
Apr 11, 2019 | 10.94 | 10.95 | 10.84 | 10.90 | 138,599 | -0.05(-0.47%) |
Apr 10, 2019 | 10.98 | 11.03 | 10.94 | 10.95 | 141,148 | -0.01(-0.08%) |
Apr 09, 2019 | 11.05 | 11.05 | 10.94 | 10.96 | 174,452 | -0.04(-0.39%) |
Apr 08, 2019 | 10.99 | 11.06 | 10.97 | 11.00 | 171,320 | +0.03(+0.31%) |
Apr 05, 2019 | 10.94 | 11.02 | 10.94 | 10.97 | 145,828 | +0.01(+0.08%) |
Apr 04, 2019 | 10.95 | 10.98 | 10.88 | 10.96 | 74,038 | +0.01(+0.08%) |
Apr 03, 2019 | 10.98 | 11.02 | 10.90 | 10.95 | 169,049 | +0.09(+0.78%) |
Apr 02, 2019 | 10.95 | 10.98 | 10.85 | 10.87 | 123,038 | -0.06(-0.55%) |