Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.93 | 12.19 | 10.62 | 11.49 | 5,494,000 | +0.73(+6.83%) |
Jun 27, 2019 | 10.49 | 11.03 | 10.47 | 10.76 | 1,741,854 | +0.30(+2.92%) |
Jun 26, 2019 | 9.835 | 10.49 | 9.675 | 10.46 | 1,135,432 | +0.89(+9.30%) |
Jun 25, 2019 | 9.760 | 9.830 | 9.545 | 9.565 | 442,906 | -0.24(-2.40%) |
Jun 24, 2019 | 9.660 | 10.01 | 9.535 | 9.800 | 701,118 | +0.15(+1.55%) |
Jun 21, 2019 | 9.605 | 9.680 | 9.480 | 9.650 | 1,011,400 | -0.04(-0.46%) |
Jun 20, 2019 | 9.905 | 9.905 | 9.580 | 9.695 | 450,334 | +0.00(+0.00%) |
Jun 19, 2019 | 9.775 | 9.965 | 9.575 | 9.695 | 661,182 | +0.08(+0.78%) |
Jun 18, 2019 | 9.305 | 9.900 | 9.295 | 9.620 | 687,842 | +0.47(+5.14%) |
Jun 17, 2019 | 9.350 | 9.350 | 9.005 | 9.150 | 623,952 | -0.17(-1.88%) |
Jun 14, 2019 | 9.385 | 9.435 | 9.145 | 9.325 | 474,000 | -0.24(-2.46%) |
Jun 13, 2019 | 9.525 | 9.625 | 9.385 | 9.560 | 476,616 | +0.10(+1.06%) |
Jun 12, 2019 | 9.725 | 9.725 | 9.370 | 9.460 | 320,328 | -0.28(-2.92%) |
Jun 11, 2019 | 9.905 | 9.985 | 9.705 | 9.745 | 566,220 | -0.01(-0.10%) |
Jun 10, 2019 | 9.450 | 9.890 | 9.440 | 9.755 | 517,410 | +0.38(+4.00%) |
Jun 07, 2019 | 8.935 | 9.445 | 8.675 | 9.380 | 617,600 | +0.33(+3.65%) |
Jun 06, 2019 | 9.060 | 9.215 | 8.805 | 9.050 | 282,618 | -0.00(-0.06%) |
Jun 05, 2019 | 9.130 | 9.205 | 8.840 | 9.055 | 485,680 | -0.04(-0.44%) |
Jun 04, 2019 | 8.845 | 9.125 | 8.845 | 9.095 | 504,436 | +0.40(+4.54%) |
Jun 03, 2019 | 8.575 | 9.045 | 8.470 | 8.700 | 1,125,128 | +0.18(+2.17%) |
May 31, 2019 | 8.620 | 8.755 | 8.505 | 8.515 | 810,400 | -0.27(-3.13%) |
May 30, 2019 | 8.750 | 8.860 | 8.570 | 8.790 | 598,108 | +0.06(+0.74%) |
May 29, 2019 | 8.615 | 8.935 | 8.570 | 8.725 | 469,622 | +0.07(+0.87%) |
May 28, 2019 | 8.900 | 8.980 | 8.630 | 8.650 | 489,222 | -0.21(-2.43%) |
May 24, 2019 | 8.860 | 8.995 | 8.770 | 8.865 | 311,800 | +0.08(+0.85%) |
May 23, 2019 | 9.000 | 9.040 | 8.610 | 8.790 | 588,136 | -0.34(-3.67%) |
May 22, 2019 | 9.295 | 9.375 | 9.105 | 9.125 | 253,944 | -0.25(-2.67%) |
May 21, 2019 | 9.290 | 9.475 | 9.220 | 9.375 | 304,066 | +0.25(+2.74%) |
May 20, 2019 | 9.215 | 9.340 | 9.075 | 9.125 | 548,232 | -0.29(-3.08%) |
May 17, 2019 | 9.745 | 9.815 | 9.390 | 9.415 | 472,600 | -0.40(-4.03%) |
May 16, 2019 | 10.01 | 10.16 | 9.735 | 9.810 | 361,676 | -0.28(-2.78%) |
May 15, 2019 | 9.780 | 10.21 | 9.750 | 10.09 | 356,588 | +0.21(+2.13%) |
May 14, 2019 | 9.815 | 9.975 | 9.735 | 9.880 | 288,130 | +0.18(+1.86%) |
May 13, 2019 | 9.910 | 9.970 | 9.660 | 9.700 | 527,712 | -0.57(-5.50%) |
May 10, 2019 | 10.24 | 10.38 | 9.940 | 10.27 | 478,800 | -0.03(-0.29%) |
May 09, 2019 | 10.60 | 10.66 | 10.09 | 10.29 | 575,266 | -0.44(-4.10%) |
May 08, 2019 | 10.75 | 10.95 | 10.68 | 10.73 | 329,848 | -0.04(-0.42%) |
May 07, 2019 | 11.01 | 11.16 | 10.68 | 10.78 | 420,680 | -0.35(-3.14%) |
May 06, 2019 | 10.87 | 11.19 | 10.57 | 11.13 | 355,702 | -0.09(-0.80%) |
May 03, 2019 | 11.03 | 11.22 | 10.88 | 11.22 | 406,400 | +0.28(+2.56%) |
May 02, 2019 | 10.97 | 11.18 | 10.82 | 10.94 | 285,362 | -0.04(-0.32%) |
May 01, 2019 | 10.98 | 11.87 | 10.95 | 10.97 | 642,134 | +0.11(+0.97%) |
Apr 30, 2019 | 10.85 | 11.02 | 10.77 | 10.87 | 408,402 | +0.02(+0.23%) |
Apr 29, 2019 | 10.85 | 10.97 | 10.73 | 10.85 | 374,176 | +0.01(+0.05%) |
Apr 26, 2019 | 11.02 | 11.04 | 10.66 | 10.84 | 698,800 | -0.34(-3.04%) |
Apr 25, 2019 | 11.39 | 11.43 | 11.00 | 11.18 | 453,818 | -0.23(-2.02%) |
Apr 24, 2019 | 11.31 | 11.63 | 11.29 | 11.41 | 507,426 | +0.10(+0.84%) |
Apr 23, 2019 | 11.22 | 11.40 | 11.18 | 11.31 | 614,440 | +0.15(+1.34%) |
Apr 22, 2019 | 11.01 | 11.19 | 10.89 | 11.16 | 471,882 | +0.04(+0.40%) |
Apr 18, 2019 | 10.93 | 11.30 | 10.90 | 11.12 | 803,200 | +0.18(+1.69%) |
Apr 17, 2019 | 11.02 | 11.21 | 10.86 | 10.94 | 488,202 | -0.04(-0.32%) |
Apr 16, 2019 | 10.68 | 11.09 | 10.59 | 10.97 | 677,098 | +0.35(+3.25%) |
Apr 15, 2019 | 10.88 | 10.97 | 10.53 | 10.62 | 524,162 | -0.29(-2.66%) |
Apr 12, 2019 | 10.60 | 11.01 | 10.56 | 10.91 | 732,600 | +0.41(+3.90%) |
Apr 11, 2019 | 11.07 | 11.07 | 10.40 | 10.51 | 1,036,046 | -0.56(-5.06%) |
Apr 10, 2019 | 10.87 | 11.15 | 10.70 | 11.06 | 635,590 | +0.16(+1.51%) |
Apr 09, 2019 | 11.07 | 11.16 | 10.86 | 10.90 | 494,594 | -0.21(-1.85%) |
Apr 08, 2019 | 10.80 | 11.16 | 10.76 | 11.11 | 779,928 | +0.17(+1.55%) |
Apr 05, 2019 | 10.80 | 11.02 | 10.51 | 10.94 | 922,600 | +0.15(+1.34%) |
Apr 04, 2019 | 10.89 | 11.02 | 10.66 | 10.79 | 765,524 | -0.07(-0.64%) |
Apr 03, 2019 | 10.35 | 10.97 | 10.21 | 10.86 | 1,521,296 | +0.76(+7.52%) |
Apr 02, 2019 | 10.30 | 10.58 | 10.10 | 10.10 | 2,018,440 | -0.15(-1.46%) |