Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.536 | 9.680 | 9.521 | 9.604 | 504,610 | +0.11(+1.12%) |
Jun 27, 2019 | 9.369 | 9.498 | 9.362 | 9.498 | 252,013 | +0.17(+1.87%) |
Jun 26, 2019 | 9.498 | 9.566 | 9.309 | 9.324 | 374,165 | -0.15(-1.60%) |
Jun 25, 2019 | 9.574 | 9.619 | 9.468 | 9.475 | 273,538 | -0.08(-0.87%) |
Jun 24, 2019 | 9.771 | 9.786 | 9.559 | 9.559 | 288,008 | -0.17(-1.71%) |
Jun 21, 2019 | 9.748 | 9.755 | 9.649 | 9.725 | 447,925 | -0.06(-0.62%) |
Jun 20, 2019 | 9.861 | 9.861 | 9.748 | 9.786 | 274,105 | -0.01(-0.08%) |
Jun 19, 2019 | 9.801 | 9.869 | 9.748 | 9.793 | 341,554 | -0.02(-0.23%) |
Jun 18, 2019 | 9.778 | 9.839 | 9.725 | 9.816 | 415,735 | +0.09(+0.93%) |
Jun 17, 2019 | 9.634 | 9.755 | 9.634 | 9.725 | 344,600 | +0.11(+1.10%) |
Jun 14, 2019 | 9.657 | 9.672 | 9.544 | 9.619 | 200,047 | -0.04(-0.39%) |
Jun 13, 2019 | 9.566 | 9.657 | 9.528 | 9.657 | 285,973 | +0.13(+1.35%) |
Jun 12, 2019 | 9.604 | 9.672 | 9.509 | 9.528 | 274,030 | -0.07(-0.71%) |
Jun 11, 2019 | 9.491 | 9.597 | 9.453 | 9.597 | 318,508 | +0.14(+1.44%) |
Jun 10, 2019 | 9.581 | 9.581 | 9.377 | 9.460 | 346,636 | -0.14(-1.42%) |
Jun 07, 2019 | 9.589 | 9.649 | 9.536 | 9.597 | 174,677 | +0.01(+0.08%) |
Jun 06, 2019 | 9.619 | 9.665 | 9.460 | 9.589 | 225,037 | -0.02(-0.24%) |
Jun 05, 2019 | 9.528 | 9.619 | 9.460 | 9.612 | 261,333 | +0.12(+1.28%) |
Jun 04, 2019 | 9.528 | 9.589 | 9.392 | 9.491 | 247,924 | -0.02(-0.24%) |
Jun 03, 2019 | 9.634 | 9.649 | 9.392 | 9.513 | 397,044 | -0.00(-0.04%) |
May 31, 2019 | 9.419 | 9.560 | 9.359 | 9.517 | 469,415 | +0.07(+0.72%) |
May 30, 2019 | 9.397 | 9.488 | 9.397 | 9.449 | 259,167 | +0.07(+0.72%) |
May 29, 2019 | 9.585 | 9.585 | 9.359 | 9.382 | 356,265 | -0.19(-1.96%) |
May 28, 2019 | 9.660 | 9.705 | 9.547 | 9.570 | 335,992 | -0.05(-0.47%) |
May 24, 2019 | 9.675 | 9.712 | 9.555 | 9.615 | 198,762 | +0.04(+0.39%) |
May 23, 2019 | 9.630 | 9.637 | 9.532 | 9.577 | 367,272 | -0.08(-0.78%) |
May 22, 2019 | 9.667 | 9.690 | 9.540 | 9.652 | 272,712 | +0.00(+0.00%) |
May 21, 2019 | 9.555 | 9.690 | 9.555 | 9.652 | 348,143 | +0.11(+1.18%) |
May 20, 2019 | 9.682 | 9.705 | 9.532 | 9.540 | 353,524 | -0.15(-1.55%) |
May 17, 2019 | 9.712 | 9.742 | 9.630 | 9.690 | 494,709 | -0.03(-0.31%) |
May 16, 2019 | 9.682 | 9.863 | 9.622 | 9.720 | 351,725 | +0.07(+0.70%) |
May 15, 2019 | 9.615 | 9.697 | 9.562 | 9.652 | 255,610 | +0.01(+0.08%) |
May 14, 2019 | 9.615 | 9.664 | 9.570 | 9.645 | 358,540 | +0.11(+1.10%) |
May 13, 2019 | 9.577 | 9.645 | 9.457 | 9.540 | 508,318 | -0.11(-1.09%) |
May 10, 2019 | 9.502 | 9.660 | 9.487 | 9.645 | 352,261 | +0.15(+1.58%) |
May 09, 2019 | 9.427 | 9.517 | 9.322 | 9.495 | 233,380 | +0.09(+0.96%) |
May 08, 2019 | 9.479 | 9.585 | 9.404 | 9.404 | 289,192 | -0.08(-0.79%) |
May 07, 2019 | 9.600 | 9.660 | 9.397 | 9.479 | 431,652 | -0.12(-1.25%) |
May 06, 2019 | 9.547 | 9.709 | 9.464 | 9.600 | 609,126 | +0.04(+0.39%) |
May 03, 2019 | 9.412 | 9.652 | 9.284 | 9.562 | 856,290 | +0.17(+1.84%) |
May 02, 2019 | 9.419 | 9.690 | 9.292 | 9.389 | 407,451 | -0.03(-0.32%) |
May 01, 2019 | 9.547 | 9.577 | 9.382 | 9.419 | 858,529 | -0.15(-1.53%) |
Apr 30, 2019 | 9.514 | 9.596 | 9.417 | 9.566 | 644,698 | +0.12(+1.26%) |
Apr 29, 2019 | 9.469 | 9.700 | 9.417 | 9.447 | 741,783 | +0.03(+0.32%) |
Apr 26, 2019 | 9.327 | 9.439 | 9.312 | 9.417 | 244,371 | +0.13(+1.36%) |
Apr 25, 2019 | 9.350 | 9.409 | 9.193 | 9.290 | 214,777 | -0.06(-0.64%) |
Apr 24, 2019 | 9.230 | 9.402 | 9.186 | 9.350 | 331,878 | +0.14(+1.54%) |
Apr 23, 2019 | 9.059 | 9.215 | 9.014 | 9.208 | 350,735 | +0.16(+1.81%) |
Apr 22, 2019 | 9.096 | 9.119 | 8.947 | 9.044 | 361,840 | -0.09(-0.98%) |
Apr 18, 2019 | 9.044 | 9.215 | 9.022 | 9.133 | 342,281 | +0.08(+0.91%) |
Apr 17, 2019 | 9.022 | 9.051 | 8.902 | 9.051 | 419,062 | +0.07(+0.75%) |
Apr 16, 2019 | 9.051 | 9.069 | 8.969 | 8.984 | 381,665 | -0.07(-0.74%) |
Apr 15, 2019 | 9.119 | 9.156 | 9.014 | 9.051 | 232,310 | -0.04(-0.49%) |
Apr 12, 2019 | 9.022 | 9.104 | 8.895 | 9.096 | 493,706 | +0.09(+0.99%) |
Apr 11, 2019 | 8.984 | 9.031 | 8.947 | 9.007 | 236,239 | +0.03(+0.33%) |
Apr 10, 2019 | 8.865 | 9.044 | 8.858 | 8.977 | 470,560 | +0.14(+1.60%) |
Apr 09, 2019 | 9.007 | 9.007 | 8.835 | 8.835 | 389,917 | -0.15(-1.66%) |
Apr 08, 2019 | 8.992 | 9.014 | 8.880 | 8.984 | 343,257 | +0.00(+0.00%) |
Apr 05, 2019 | 8.910 | 8.992 | 8.898 | 8.984 | 292,924 | +0.10(+1.09%) |
Apr 04, 2019 | 8.843 | 8.910 | 8.828 | 8.887 | 277,066 | +0.06(+0.68%) |
Apr 03, 2019 | 8.977 | 8.992 | 8.820 | 8.828 | 388,769 | -0.15(-1.62%) |
Apr 02, 2019 | 8.951 | 8.981 | 8.855 | 8.973 | 353,638 | +0.02(+0.25%) |