Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.890 | 9.062 | 8.875 | 9.010 | 15,971,800 | +0.12(+1.35%) |
Jun 27, 2019 | 8.850 | 8.940 | 8.830 | 8.890 | 9,459,332 | -0.05(-0.56%) |
Jun 26, 2019 | 9.250 | 9.250 | 8.900 | 8.940 | 18,654,396 | -0.29(-3.14%) |
Jun 25, 2019 | 9.420 | 9.470 | 9.220 | 9.230 | 13,425,319 | -0.18(-1.91%) |
Jun 24, 2019 | 9.550 | 9.550 | 9.360 | 9.410 | 12,113,748 | -0.09(-0.95%) |
Jun 21, 2019 | 9.600 | 9.660 | 9.420 | 9.500 | 15,558,000 | -0.14(-1.45%) |
Jun 20, 2019 | 9.690 | 9.700 | 9.610 | 9.640 | 8,555,112 | +0.03(+0.31%) |
Jun 19, 2019 | 9.560 | 9.640 | 9.490 | 9.610 | 13,900,891 | +0.03(+0.31%) |
Jun 18, 2019 | 9.700 | 9.715 | 9.560 | 9.580 | 10,411,381 | -0.08(-0.83%) |
Jun 17, 2019 | 9.570 | 9.685 | 9.550 | 9.660 | 11,896,427 | +0.13(+1.36%) |
Jun 14, 2019 | 9.500 | 9.635 | 9.455 | 9.530 | 15,478,200 | +0.03(+0.32%) |
Jun 13, 2019 | 9.270 | 9.520 | 9.250 | 9.500 | 24,895,862 | +0.12(+1.28%) |
Jun 12, 2019 | 9.280 | 9.390 | 9.250 | 9.380 | 8,783,193 | +0.13(+1.41%) |
Jun 11, 2019 | 9.220 | 9.270 | 9.150 | 9.250 | 15,414,992 | +0.22(+2.44%) |
Jun 10, 2019 | 9.040 | 9.070 | 8.940 | 9.030 | 15,290,881 | -0.01(-0.11%) |
Jun 07, 2019 | 9.060 | 9.125 | 9.020 | 9.040 | 13,285,300 | +0.02(+0.22%) |
Jun 06, 2019 | 8.930 | 9.050 | 8.890 | 9.020 | 12,586,600 | +0.02(+0.22%) |
Jun 05, 2019 | 8.820 | 9.000 | 8.740 | 9.000 | 8,147,502 | +0.24(+2.74%) |
Jun 04, 2019 | 8.900 | 8.900 | 8.670 | 8.760 | 11,018,961 | -0.14(-1.57%) |
Jun 03, 2019 | 8.940 | 9.000 | 8.790 | 8.900 | 13,546,031 | +0.02(+0.23%) |
May 31, 2019 | 8.610 | 8.880 | 8.600 | 8.880 | 19,807,300 | +0.24(+2.78%) |
May 30, 2019 | 8.540 | 8.665 | 8.520 | 8.640 | 14,115,025 | +0.13(+1.53%) |
May 29, 2019 | 8.590 | 8.600 | 8.460 | 8.510 | 13,930,208 | -0.07(-0.82%) |
May 28, 2019 | 8.670 | 8.700 | 8.580 | 8.580 | 15,440,620 | -0.07(-0.81%) |
May 24, 2019 | 8.700 | 8.750 | 8.650 | 8.650 | 5,153,100 | -0.03(-0.35%) |
May 23, 2019 | 8.570 | 8.680 | 8.550 | 8.680 | 7,782,418 | +0.06(+0.70%) |
May 22, 2019 | 8.530 | 8.640 | 8.510 | 8.620 | 3,552,423 | +0.07(+0.82%) |
May 21, 2019 | 8.510 | 8.585 | 8.482 | 8.550 | 6,007,414 | +0.06(+0.71%) |
May 20, 2019 | 8.660 | 8.660 | 8.441 | 8.490 | 7,308,195 | -0.17(-1.96%) |
May 17, 2019 | 8.640 | 8.670 | 8.590 | 8.660 | 5,994,700 | -0.01(-0.12%) |
May 16, 2019 | 8.610 | 8.710 | 8.590 | 8.670 | 5,950,030 | +0.05(+0.58%) |
May 15, 2019 | 8.510 | 8.650 | 8.490 | 8.620 | 9,717,662 | +0.11(+1.29%) |
May 14, 2019 | 8.460 | 8.535 | 8.440 | 8.510 | 7,193,323 | +0.04(+0.47%) |
May 13, 2019 | 8.310 | 8.485 | 8.310 | 8.470 | 8,261,237 | +0.07(+0.83%) |
May 10, 2019 | 8.230 | 8.410 | 8.230 | 8.400 | 5,699,200 | +0.18(+2.19%) |
May 09, 2019 | 8.280 | 8.280 | 8.140 | 8.220 | 7,919,256 | -0.02(-0.24%) |
May 08, 2019 | 8.200 | 8.320 | 8.200 | 8.240 | 5,577,539 | +0.05(+0.61%) |
May 07, 2019 | 8.300 | 8.350 | 8.175 | 8.190 | 10,198,424 | -0.16(-1.92%) |
May 06, 2019 | 8.280 | 8.390 | 8.260 | 8.350 | 5,344,391 | -0.03(-0.36%) |
May 03, 2019 | 8.320 | 8.390 | 8.255 | 8.380 | 7,277,500 | +0.07(+0.84%) |
May 02, 2019 | 8.230 | 8.350 | 8.230 | 8.310 | 7,775,791 | +0.08(+0.97%) |
May 01, 2019 | 8.290 | 8.350 | 8.224 | 8.230 | 6,054,008 | -0.03(-0.36%) |
Apr 30, 2019 | 8.210 | 8.280 | 8.150 | 8.260 | 4,866,120 | +0.07(+0.85%) |
Apr 29, 2019 | 8.270 | 8.320 | 8.190 | 8.190 | 3,544,434 | -0.11(-1.33%) |
Apr 26, 2019 | 8.260 | 8.337 | 8.220 | 8.300 | 3,713,700 | +0.08(+0.97%) |
Apr 25, 2019 | 8.200 | 8.277 | 8.170 | 8.220 | 4,833,684 | +0.01(+0.12%) |
Apr 24, 2019 | 8.200 | 8.285 | 8.170 | 8.210 | 4,490,460 | +0.07(+0.86%) |
Apr 23, 2019 | 8.060 | 8.160 | 8.010 | 8.140 | 6,031,205 | +0.12(+1.50%) |
Apr 22, 2019 | 8.060 | 8.070 | 7.960 | 8.020 | 8,448,295 | -0.05(-0.62%) |
Apr 18, 2019 | 8.030 | 8.090 | 8.010 | 8.070 | 4,548,500 | +0.07(+0.88%) |
Apr 17, 2019 | 8.160 | 8.190 | 7.925 | 8.000 | 9,969,939 | -0.13(-1.60%) |
Apr 16, 2019 | 8.380 | 8.380 | 8.120 | 8.130 | 7,578,393 | -0.20(-2.40%) |
Apr 15, 2019 | 8.350 | 8.380 | 8.290 | 8.330 | 6,781,548 | -0.02(-0.24%) |
Apr 12, 2019 | 8.370 | 8.370 | 8.250 | 8.350 | 3,654,700 | +0.02(+0.24%) |
Apr 11, 2019 | 8.340 | 8.380 | 8.270 | 8.330 | 4,926,248 | +0.00(+0.00%) |
Apr 10, 2019 | 8.220 | 8.350 | 8.190 | 8.330 | 9,773,109 | +0.16(+1.96%) |
Apr 09, 2019 | 8.280 | 8.280 | 8.170 | 8.170 | 7,337,743 | -0.11(-1.33%) |
Apr 08, 2019 | 8.330 | 8.340 | 8.255 | 8.280 | 6,242,680 | -0.04(-0.48%) |
Apr 05, 2019 | 8.360 | 8.360 | 8.280 | 8.320 | 7,655,600 | -0.02(-0.24%) |
Apr 04, 2019 | 8.300 | 8.340 | 8.250 | 8.340 | 8,454,870 | +0.02(+0.24%) |
Apr 03, 2019 | 8.420 | 8.435 | 8.270 | 8.320 | 13,940,517 | -0.10(-1.19%) |
Apr 02, 2019 | 8.440 | 8.440 | 8.325 | 8.420 | 11,423,668 | +0.02(+0.24%) |