Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.480 | 9.750 | 9.480 | 9.720 | 1,003,100 | +0.26(+2.75%) |
Jun 27, 2019 | 9.480 | 9.550 | 9.330 | 9.460 | 426,413 | +0.00(+0.00%) |
Jun 26, 2019 | 10.06 | 10.13 | 9.440 | 9.460 | 639,819 | -0.53(-5.31%) |
Jun 25, 2019 | 10.03 | 10.35 | 9.940 | 9.990 | 862,567 | -0.05(-0.50%) |
Jun 24, 2019 | 10.01 | 10.15 | 9.970 | 10.04 | 550,701 | +0.04(+0.40%) |
Jun 21, 2019 | 9.740 | 10.00 | 9.710 | 10.00 | 1,217,300 | +0.26(+2.67%) |
Jun 20, 2019 | 9.610 | 9.740 | 9.500 | 9.740 | 692,244 | +0.24(+2.53%) |
Jun 19, 2019 | 9.490 | 9.750 | 9.310 | 9.500 | 466,473 | +0.07(+0.74%) |
Jun 18, 2019 | 9.140 | 9.530 | 9.070 | 9.430 | 1,408,328 | +0.36(+3.97%) |
Jun 17, 2019 | 9.030 | 9.150 | 8.980 | 9.070 | 515,240 | +0.04(+0.44%) |
Jun 14, 2019 | 9.160 | 9.190 | 9.020 | 9.030 | 514,800 | -0.19(-2.06%) |
Jun 13, 2019 | 9.450 | 9.480 | 9.145 | 9.220 | 472,516 | -0.16(-1.71%) |
Jun 12, 2019 | 9.430 | 9.450 | 9.300 | 9.380 | 424,332 | -0.07(-0.74%) |
Jun 11, 2019 | 9.770 | 9.850 | 9.440 | 9.450 | 413,799 | -0.18(-1.87%) |
Jun 10, 2019 | 9.720 | 9.805 | 9.600 | 9.630 | 405,909 | -0.03(-0.31%) |
Jun 07, 2019 | 9.430 | 9.740 | 9.390 | 9.660 | 421,000 | +0.23(+2.44%) |
Jun 06, 2019 | 9.380 | 9.450 | 9.240 | 9.430 | 524,588 | -0.02(-0.21%) |
Jun 05, 2019 | 9.620 | 9.630 | 9.260 | 9.450 | 720,556 | -0.12(-1.25%) |
Jun 04, 2019 | 9.510 | 9.620 | 9.290 | 9.570 | 837,859 | +0.19(+2.03%) |
Jun 03, 2019 | 9.680 | 9.710 | 9.330 | 9.380 | 818,367 | -0.32(-3.30%) |
May 31, 2019 | 9.690 | 9.850 | 9.625 | 9.700 | 760,700 | -0.14(-1.42%) |
May 30, 2019 | 9.680 | 9.890 | 9.580 | 9.840 | 857,003 | +0.20(+2.07%) |
May 29, 2019 | 9.690 | 9.730 | 9.500 | 9.640 | 1,010,555 | -0.14(-1.43%) |
May 28, 2019 | 9.820 | 10.00 | 9.780 | 9.780 | 516,258 | -0.01(-0.10%) |
May 24, 2019 | 9.710 | 9.830 | 9.700 | 9.790 | 555,700 | +0.20(+2.09%) |
May 23, 2019 | 9.600 | 9.610 | 9.380 | 9.590 | 754,129 | -0.16(-1.64%) |
May 22, 2019 | 9.880 | 10.01 | 9.710 | 9.750 | 478,253 | -0.17(-1.71%) |
May 21, 2019 | 9.850 | 9.920 | 9.800 | 9.920 | 417,088 | +0.15(+1.54%) |
May 20, 2019 | 9.760 | 9.840 | 9.690 | 9.770 | 513,903 | -0.13(-1.31%) |
May 17, 2019 | 9.890 | 10.04 | 9.850 | 9.900 | 431,100 | -0.13(-1.30%) |
May 16, 2019 | 9.820 | 10.04 | 9.820 | 10.03 | 654,246 | +0.20(+2.03%) |
May 15, 2019 | 9.700 | 9.890 | 9.700 | 9.830 | 521,007 | +0.00(+0.00%) |
May 14, 2019 | 9.870 | 9.909 | 9.730 | 9.830 | 563,851 | -0.02(-0.20%) |
May 13, 2019 | 10.00 | 10.06 | 9.710 | 9.850 | 1,029,958 | -0.41(-4.00%) |
May 10, 2019 | 9.810 | 10.30 | 9.810 | 10.26 | 1,001,900 | +0.36(+3.64%) |
May 09, 2019 | 9.980 | 10.01 | 9.680 | 9.900 | 1,097,321 | -0.20(-1.98%) |
May 08, 2019 | 10.02 | 10.14 | 9.900 | 10.10 | 998,546 | +0.04(+0.40%) |
May 07, 2019 | 10.42 | 10.56 | 10.03 | 10.06 | 1,316,567 | -0.48(-4.55%) |
May 06, 2019 | 10.23 | 10.64 | 10.21 | 10.54 | 1,553,202 | +0.08(+0.76%) |
May 03, 2019 | 10.62 | 10.63 | 9.860 | 10.46 | 2,289,800 | -0.64(-5.77%) |
May 02, 2019 | 11.14 | 11.55 | 10.90 | 11.10 | 1,627,038 | -0.08(-0.72%) |
May 01, 2019 | 11.23 | 11.39 | 11.15 | 11.18 | 981,242 | -0.03(-0.27%) |
Apr 30, 2019 | 11.08 | 11.37 | 11.02 | 11.21 | 813,274 | +0.17(+1.54%) |
Apr 29, 2019 | 11.00 | 11.12 | 10.97 | 11.04 | 457,914 | +0.04(+0.36%) |
Apr 26, 2019 | 10.85 | 11.07 | 10.64 | 11.00 | 445,300 | +0.11(+1.01%) |
Apr 25, 2019 | 11.14 | 11.16 | 10.88 | 10.89 | 520,040 | -0.24(-2.16%) |
Apr 24, 2019 | 11.05 | 11.21 | 10.97 | 11.13 | 541,454 | +0.09(+0.82%) |
Apr 23, 2019 | 10.87 | 11.15 | 10.81 | 11.04 | 545,504 | +0.19(+1.75%) |
Apr 22, 2019 | 10.81 | 10.87 | 10.63 | 10.85 | 429,755 | +0.02(+0.18%) |
Apr 18, 2019 | 10.84 | 10.91 | 10.54 | 10.83 | 741,600 | -0.06(-0.55%) |
Apr 17, 2019 | 11.26 | 11.30 | 10.80 | 10.89 | 609,218 | -0.33(-2.94%) |
Apr 16, 2019 | 11.20 | 11.29 | 11.05 | 11.22 | 466,829 | +0.06(+0.54%) |
Apr 15, 2019 | 11.45 | 11.50 | 11.12 | 11.16 | 385,970 | -0.24(-2.11%) |
Apr 12, 2019 | 11.46 | 11.49 | 11.26 | 11.40 | 424,700 | +0.00(+0.00%) |
Apr 11, 2019 | 11.66 | 11.67 | 11.36 | 11.40 | 646,144 | -0.28(-2.40%) |
Apr 10, 2019 | 11.50 | 11.75 | 11.49 | 11.68 | 488,979 | +0.18(+1.57%) |
Apr 09, 2019 | 11.64 | 11.76 | 11.47 | 11.50 | 442,361 | -0.23(-1.96%) |
Apr 08, 2019 | 11.82 | 11.84 | 11.51 | 11.73 | 432,978 | -0.13(-1.10%) |
Apr 05, 2019 | 11.90 | 11.93 | 11.79 | 11.86 | 318,700 | +0.00(+0.00%) |
Apr 04, 2019 | 12.00 | 12.01 | 11.77 | 11.86 | 414,844 | -0.13(-1.08%) |
Apr 03, 2019 | 11.96 | 12.15 | 11.78 | 11.99 | 568,284 | +0.17(+1.44%) |
Apr 02, 2019 | 11.75 | 11.91 | 11.63 | 11.82 | 654,790 | +0.10(+0.85%) |