Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.065 | 9.091 | 9.021 | 9.030 | 133,660 | +0.11(+1.27%) |
Jun 27, 2019 | 8.934 | 8.951 | 8.903 | 8.917 | 127,278 | -0.01(-0.10%) |
Jun 26, 2019 | 8.960 | 8.986 | 8.925 | 8.925 | 223,481 | -0.03(-0.29%) |
Jun 25, 2019 | 9.056 | 9.082 | 8.951 | 8.951 | 249,313 | -0.13(-1.44%) |
Jun 24, 2019 | 9.100 | 9.121 | 9.065 | 9.082 | 210,170 | +0.09(+0.97%) |
Jun 21, 2019 | 9.039 | 9.056 | 8.978 | 8.995 | 149,952 | +0.02(+0.19%) |
Jun 20, 2019 | 8.986 | 9.021 | 8.951 | 8.978 | 191,403 | -0.04(-0.48%) |
Jun 19, 2019 | 9.004 | 9.047 | 8.995 | 9.021 | 238,878 | -0.03(-0.29%) |
Jun 18, 2019 | 8.943 | 9.065 | 8.934 | 9.047 | 290,103 | +0.23(+2.57%) |
Jun 17, 2019 | 8.838 | 8.869 | 8.812 | 8.821 | 126,190 | +0.08(+0.90%) |
Jun 14, 2019 | 8.716 | 8.760 | 8.638 | 8.742 | 176,914 | -0.21(-2.34%) |
Jun 13, 2019 | 8.978 | 8.986 | 8.908 | 8.951 | 199,486 | +0.08(+0.88%) |
Jun 12, 2019 | 8.917 | 8.917 | 8.851 | 8.873 | 231,841 | -0.03(-0.39%) |
Jun 11, 2019 | 8.908 | 8.951 | 8.856 | 8.908 | 359,838 | +0.00(+0.00%) |
Jun 10, 2019 | 8.917 | 8.934 | 8.882 | 8.908 | 187,354 | +0.06(+0.69%) |
Jun 07, 2019 | 8.803 | 8.864 | 8.803 | 8.847 | 658,895 | +0.24(+2.84%) |
Jun 06, 2019 | 8.603 | 8.629 | 8.585 | 8.603 | 96,126 | +0.05(+0.61%) |
Jun 05, 2019 | 8.612 | 8.638 | 8.542 | 8.550 | 189,434 | +0.05(+0.62%) |
Jun 04, 2019 | 8.629 | 8.629 | 8.455 | 8.498 | 391,461 | -0.17(-1.91%) |
Jun 03, 2019 | 8.612 | 8.690 | 8.585 | 8.664 | 191,750 | +0.01(+0.10%) |
May 31, 2019 | 8.594 | 8.659 | 8.559 | 8.655 | 171,292 | -0.04(-0.50%) |
May 30, 2019 | 8.699 | 8.747 | 8.690 | 8.699 | 230,191 | +0.01(+0.10%) |
May 29, 2019 | 8.655 | 8.707 | 8.612 | 8.690 | 200,281 | -0.17(-1.97%) |
May 28, 2019 | 8.960 | 9.030 | 8.864 | 8.864 | 187,931 | -0.01(-0.10%) |
May 24, 2019 | 8.925 | 8.960 | 8.847 | 8.873 | 179,438 | +0.03(+0.30%) |
May 23, 2019 | 8.838 | 8.890 | 8.821 | 8.847 | 244,949 | +0.00(+0.00%) |
May 22, 2019 | 8.795 | 8.877 | 8.790 | 8.847 | 221,338 | +0.19(+2.22%) |
May 21, 2019 | 8.707 | 8.725 | 8.655 | 8.655 | 169,910 | -0.17(-1.97%) |
May 20, 2019 | 8.882 | 8.890 | 8.812 | 8.829 | 166,325 | -0.03(-0.39%) |
May 17, 2019 | 8.899 | 8.925 | 8.856 | 8.864 | 158,212 | -0.12(-1.36%) |
May 16, 2019 | 8.969 | 9.043 | 8.960 | 8.986 | 438,212 | +0.03(+0.29%) |
May 15, 2019 | 8.925 | 8.991 | 8.917 | 8.960 | 330,387 | +0.02(+0.19%) |
May 14, 2019 | 8.969 | 8.978 | 8.934 | 8.943 | 211,045 | -0.02(-0.19%) |
May 13, 2019 | 9.056 | 9.056 | 8.943 | 8.960 | 225,376 | -0.17(-1.91%) |
May 10, 2019 | 9.152 | 9.169 | 9.091 | 9.134 | 220,052 | +0.01(+0.10%) |
May 09, 2019 | 9.100 | 9.195 | 9.100 | 9.126 | 199,250 | -0.02(-0.19%) |
May 08, 2019 | 9.169 | 9.195 | 9.117 | 9.143 | 249,363 | -0.01(-0.10%) |
May 07, 2019 | 9.143 | 9.169 | 9.108 | 9.152 | 180,887 | -0.08(-0.85%) |
May 06, 2019 | 9.195 | 9.239 | 9.152 | 9.230 | 71,043 | -0.08(-0.84%) |
May 03, 2019 | 9.230 | 9.318 | 9.222 | 9.309 | 110,944 | +0.15(+1.62%) |
May 02, 2019 | 9.204 | 9.213 | 9.113 | 9.161 | 163,063 | -0.03(-0.28%) |
May 01, 2019 | 9.248 | 9.300 | 9.187 | 9.187 | 185,985 | -0.26(-2.77%) |
Apr 30, 2019 | 9.422 | 9.479 | 9.422 | 9.448 | 213,321 | +0.00(+0.00%) |
Apr 29, 2019 | 9.544 | 9.553 | 9.444 | 9.448 | 282,189 | -0.21(-2.17%) |
Apr 26, 2019 | 9.596 | 9.692 | 9.588 | 9.657 | 156,606 | -0.05(-0.54%) |
Apr 25, 2019 | 9.762 | 9.788 | 9.684 | 9.710 | 254,921 | -0.02(-0.18%) |
Apr 24, 2019 | 9.745 | 9.858 | 9.710 | 9.727 | 300,310 | -0.03(-0.27%) |
Apr 23, 2019 | 9.779 | 9.814 | 9.736 | 9.753 | 445,448 | +0.24(+2.57%) |
Apr 22, 2019 | 9.501 | 9.535 | 9.501 | 9.509 | 171,167 | -0.04(-0.46%) |
Apr 18, 2019 | 9.518 | 9.579 | 9.509 | 9.553 | 156,606 | +0.03(+0.27%) |
Apr 17, 2019 | 9.413 | 9.579 | 9.405 | 9.527 | 294,164 | +0.14(+1.49%) |
Apr 16, 2019 | 9.405 | 9.431 | 9.387 | 9.387 | 133,089 | -0.17(-1.82%) |
Apr 15, 2019 | 9.553 | 9.596 | 9.544 | 9.562 | 203,534 | -0.03(-0.36%) |
Apr 12, 2019 | 9.570 | 9.623 | 9.535 | 9.596 | 175,537 | +0.07(+0.73%) |
Apr 11, 2019 | 9.535 | 9.562 | 9.501 | 9.527 | 201,337 | +0.10(+1.11%) |
Apr 10, 2019 | 9.466 | 9.466 | 9.400 | 9.422 | 124,856 | +0.04(+0.46%) |
Apr 09, 2019 | 9.413 | 9.440 | 9.370 | 9.379 | 238,575 | -0.20(-2.09%) |
Apr 08, 2019 | 9.562 | 9.605 | 9.535 | 9.579 | 302,474 | +0.01(+0.09%) |
Apr 05, 2019 | 9.605 | 9.671 | 9.553 | 9.570 | 178,176 | -0.02(-0.18%) |
Apr 04, 2019 | 9.605 | 9.636 | 9.570 | 9.588 | 244,423 | -0.02(-0.19%) |
Apr 03, 2019 | 9.658 | 9.683 | 9.580 | 9.606 | 396,140 | +0.02(+0.18%) |
Apr 02, 2019 | 9.580 | 9.623 | 9.512 | 9.589 | 215,343 | -0.03(-0.27%) |