Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.25 | 10.49 | 10.20 | 10.49 | 3,600 | +0.23(+2.27%) |
Jun 27, 2019 | 10.31 | 10.47 | 10.25 | 10.26 | 2,612 | -0.12(-1.20%) |
Jun 26, 2019 | 10.24 | 10.38 | 10.20 | 10.38 | 9,187 | +0.08(+0.73%) |
Jun 25, 2019 | 10.47 | 10.47 | 10.17 | 10.30 | 10,747 | -0.19(-1.77%) |
Jun 24, 2019 | 10.35 | 10.50 | 10.25 | 10.49 | 12,461 | +0.24(+2.34%) |
Jun 21, 2019 | 10.35 | 10.35 | 9.830 | 10.25 | 15,500 | +0.00(+0.00%) |
Jun 20, 2019 | 9.770 | 10.29 | 9.770 | 10.25 | 23,496 | +0.84(+8.93%) |
Jun 19, 2019 | 9.370 | 9.500 | 9.000 | 9.410 | 9,184 | +0.12(+1.29%) |
Jun 18, 2019 | 9.100 | 9.290 | 9.020 | 9.290 | 8,307 | +0.29(+3.22%) |
Jun 17, 2019 | 8.910 | 9.000 | 8.850 | 9.000 | 8,179 | +0.34(+3.93%) |
Jun 14, 2019 | 8.590 | 8.694 | 8.530 | 8.660 | 9,300 | -0.04(-0.46%) |
Jun 13, 2019 | 8.990 | 8.990 | 8.573 | 8.700 | 5,189 | -0.19(-2.14%) |
Jun 12, 2019 | 8.000 | 9.500 | 8.000 | 8.890 | 10,129 | -0.21(-2.31%) |
Jun 11, 2019 | 9.400 | 9.400 | 9.100 | 9.100 | 4,790 | -0.45(-4.71%) |
Jun 10, 2019 | 9.660 | 9.825 | 9.550 | 9.550 | 2,094 | -0.13(-1.32%) |
Jun 07, 2019 | 9.550 | 9.828 | 9.500 | 9.678 | 900 | -0.25(-2.56%) |
Jun 06, 2019 | 9.800 | 9.932 | 9.710 | 9.932 | 5,167 | -0.01(-0.08%) |
Jun 05, 2019 | 9.810 | 9.940 | 9.800 | 9.940 | 4,120 | +0.03(+0.30%) |
Jun 04, 2019 | 9.930 | 10.05 | 9.840 | 9.910 | 25,540 | -0.19(-1.88%) |
Jun 03, 2019 | 9.880 | 10.54 | 9.800 | 10.10 | 30,334 | -0.17(-1.66%) |
May 31, 2019 | 9.800 | 10.27 | 9.750 | 10.27 | 5,000 | +0.21(+2.08%) |
May 30, 2019 | 9.860 | 10.12 | 9.850 | 10.06 | 5,784 | -0.12(-1.17%) |
May 29, 2019 | 9.730 | 10.24 | 9.500 | 10.18 | 13,951 | -0.37(-3.51%) |
May 28, 2019 | 10.21 | 10.55 | 10.08 | 10.55 | 11,223 | -0.33(-3.03%) |
May 24, 2019 | 10.76 | 10.88 | 10.37 | 10.88 | 6,600 | +0.20(+1.87%) |
May 23, 2019 | 10.50 | 10.70 | 10.38 | 10.68 | 17,300 | -0.15(-1.36%) |
May 22, 2019 | 10.84 | 10.89 | 10.58 | 10.83 | 8,390 | -0.02(-0.21%) |
May 21, 2019 | 10.83 | 10.88 | 10.67 | 10.85 | 3,471 | +0.30(+2.84%) |
May 20, 2019 | 10.89 | 10.99 | 10.52 | 10.55 | 23,892 | -0.33(-3.05%) |
May 17, 2019 | 10.81 | 10.99 | 10.80 | 10.88 | 5,400 | +0.06(+0.57%) |
May 16, 2019 | 11.03 | 11.10 | 10.80 | 10.82 | 11,969 | +0.02(+0.19%) |
May 15, 2019 | 10.73 | 10.87 | 10.73 | 10.80 | 7,419 | +0.09(+0.84%) |
May 14, 2019 | 10.53 | 10.80 | 10.50 | 10.71 | 18,874 | +0.33(+3.18%) |
May 13, 2019 | 10.66 | 10.81 | 10.30 | 10.38 | 18,104 | -0.42(-3.89%) |
May 10, 2019 | 10.82 | 10.88 | 10.50 | 10.80 | 14,500 | -0.02(-0.15%) |
May 09, 2019 | 10.83 | 10.88 | 10.75 | 10.82 | 7,119 | -0.05(-0.44%) |
May 08, 2019 | 10.92 | 11.00 | 10.78 | 10.86 | 3,349 | -0.15(-1.33%) |
May 07, 2019 | 10.97 | 11.01 | 10.79 | 11.01 | 6,366 | -0.02(-0.18%) |
May 06, 2019 | 10.81 | 11.10 | 10.81 | 11.03 | 19,735 | -0.05(-0.45%) |
May 03, 2019 | 11.01 | 11.08 | 11.00 | 11.08 | 11,700 | +0.05(+0.45%) |
May 02, 2019 | 11.00 | 11.14 | 11.00 | 11.03 | 30,287 | +0.03(+0.27%) |
May 01, 2019 | 10.83 | 11.04 | 10.83 | 11.00 | 22,378 | +0.13(+1.20%) |
Apr 30, 2019 | 10.88 | 10.95 | 10.79 | 10.87 | 14,644 | +0.00(+0.00%) |
Apr 29, 2019 | 11.00 | 11.03 | 10.87 | 10.87 | 8,350 | -0.14(-1.27%) |
Apr 26, 2019 | 10.82 | 11.14 | 10.81 | 11.01 | 12,600 | +0.01(+0.09%) |
Apr 25, 2019 | 11.20 | 11.20 | 11.00 | 11.00 | 20,581 | -0.25(-2.22%) |
Apr 24, 2019 | 11.22 | 11.28 | 11.00 | 11.25 | 20,913 | -0.06(-0.53%) |
Apr 23, 2019 | 11.55 | 11.55 | 11.04 | 11.31 | 26,275 | -0.19(-1.65%) |
Apr 22, 2019 | 11.40 | 11.50 | 11.30 | 11.50 | 50,189 | +0.25(+2.22%) |
Apr 18, 2019 | 11.03 | 11.45 | 10.80 | 11.25 | 165,800 | +0.16(+1.44%) |