Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.98 | 11.13 | 10.95 | 11.09 | 9,241 | +0.17(+1.53%) |
Jun 27, 2019 | 11.30 | 11.30 | 10.45 | 10.92 | 18,437 | -0.21(-1.86%) |
Jun 26, 2019 | 11.35 | 11.41 | 11.08 | 11.13 | 27,705 | +0.20(+1.80%) |
Jun 25, 2019 | 11.08 | 11.71 | 10.66 | 10.93 | 36,968 | -0.09(-0.80%) |
Jun 24, 2019 | 11.73 | 11.73 | 10.57 | 11.02 | 24,782 | -0.37(-3.28%) |
Jun 21, 2019 | 11.72 | 11.83 | 11.39 | 11.39 | 5,179 | -0.20(-1.70%) |
Jun 20, 2019 | 11.66 | 12.21 | 11.39 | 11.59 | 26,935 | +0.20(+1.73%) |
Jun 19, 2019 | 10.93 | 11.39 | 10.70 | 11.39 | 22,706 | +0.67(+6.24%) |
Jun 18, 2019 | 10.49 | 10.83 | 10.44 | 10.72 | 62,687 | +0.19(+1.78%) |
Jun 17, 2019 | 10.47 | 10.55 | 10.45 | 10.54 | 15,610 | +0.04(+0.38%) |
Jun 14, 2019 | 10.40 | 10.54 | 10.39 | 10.50 | 15,944 | +0.12(+1.14%) |
Jun 13, 2019 | 10.34 | 10.99 | 10.09 | 10.38 | 69,896 | +0.04(+0.38%) |
Jun 12, 2019 | 9.443 | 10.88 | 9.404 | 10.34 | 114,401 | +0.89(+9.37%) |
Jun 11, 2019 | 8.774 | 9.463 | 8.774 | 9.453 | 45,150 | +0.73(+8.35%) |
Jun 10, 2019 | 8.557 | 8.809 | 8.422 | 8.724 | 9,707 | +0.26(+3.02%) |
Jun 07, 2019 | 8.360 | 8.468 | 8.360 | 8.468 | 42,856 | +0.11(+1.30%) |
Jun 06, 2019 | 8.561 | 8.574 | 8.360 | 8.360 | 15,981 | -0.01(-0.12%) |
Jun 05, 2019 | 8.567 | 8.567 | 8.370 | 8.370 | 15,714 | -0.23(-2.63%) |
Jun 04, 2019 | 8.616 | 8.636 | 8.458 | 8.596 | 7,304 | +0.10(+1.16%) |
Jun 03, 2019 | 8.478 | 8.577 | 8.456 | 8.498 | 5,068 | +0.02(+0.23%) |
May 31, 2019 | 8.547 | 8.557 | 8.478 | 8.478 | 3,148 | -0.04(-0.46%) |
May 30, 2019 | 8.586 | 8.616 | 8.518 | 8.518 | 6,521 | +0.00(+0.00%) |
May 29, 2019 | 8.606 | 8.606 | 8.518 | 8.518 | 4,848 | -0.15(-1.70%) |
May 28, 2019 | 8.471 | 8.714 | 8.468 | 8.665 | 23,892 | +0.13(+1.50%) |
May 24, 2019 | 8.555 | 8.555 | 8.439 | 8.537 | 7,413 | +0.03(+0.35%) |
May 23, 2019 | 8.616 | 8.636 | 8.478 | 8.508 | 13,717 | -0.11(-1.26%) |
May 22, 2019 | 8.646 | 8.724 | 8.616 | 8.616 | 22,051 | -0.05(-0.57%) |
May 21, 2019 | 8.615 | 8.724 | 8.573 | 8.665 | 31,103 | +0.05(+0.57%) |
May 20, 2019 | 8.705 | 8.724 | 8.577 | 8.616 | 11,333 | -0.13(-1.46%) |
May 17, 2019 | 8.695 | 8.744 | 8.665 | 8.744 | 2,234 | +0.12(+1.37%) |
May 16, 2019 | 8.753 | 8.821 | 8.626 | 8.626 | 11,912 | -0.07(-0.78%) |
May 15, 2019 | 8.762 | 8.892 | 8.694 | 8.694 | 9,377 | -0.08(-0.89%) |
May 14, 2019 | 8.845 | 8.930 | 8.772 | 8.772 | 12,402 | +0.00(+0.00%) |
May 13, 2019 | 8.879 | 8.924 | 8.724 | 8.772 | 23,279 | -0.11(-1.21%) |
May 10, 2019 | 9.261 | 9.261 | 8.879 | 8.879 | 26,470 | -0.19(-2.15%) |
May 09, 2019 | 9.289 | 9.335 | 9.035 | 9.074 | 28,289 | -0.19(-2.00%) |
May 08, 2019 | 9.747 | 9.747 | 9.259 | 9.259 | 32,237 | +0.33(+3.71%) |
May 07, 2019 | 9.143 | 9.143 | 8.928 | 8.928 | 26,149 | -0.10(-1.08%) |
May 06, 2019 | 9.406 | 9.583 | 8.994 | 9.025 | 12,727 | -0.14(-1.49%) |
May 03, 2019 | 9.123 | 9.306 | 9.103 | 9.162 | 27,085 | +0.04(+0.43%) |
May 02, 2019 | 9.152 | 9.152 | 9.030 | 9.123 | 12,706 | +0.06(+0.65%) |
May 01, 2019 | 9.337 | 9.406 | 9.018 | 9.064 | 10,007 | -0.12(-1.27%) |
Apr 30, 2019 | 9.511 | 9.511 | 9.125 | 9.181 | 13,299 | -0.47(-4.85%) |
Apr 29, 2019 | 9.532 | 9.795 | 9.532 | 9.649 | 34,789 | +0.18(+1.85%) |
Apr 26, 2019 | 9.503 | 9.640 | 9.445 | 9.474 | 9,233 | -0.11(-1.12%) |
Apr 25, 2019 | 9.250 | 9.591 | 9.123 | 9.581 | 16,485 | +0.38(+4.13%) |
Apr 24, 2019 | 9.220 | 9.250 | 9.064 | 9.201 | 11,577 | +0.03(+0.32%) |
Apr 23, 2019 | 9.250 | 9.250 | 8.977 | 9.172 | 12,777 | +0.09(+0.97%) |
Apr 22, 2019 | 9.162 | 9.162 | 8.972 | 9.084 | 9,151 | -0.01(-0.11%) |
Apr 18, 2019 | 8.811 | 9.201 | 8.577 | 9.094 | 11,696 | +0.34(+3.90%) |
Apr 17, 2019 | 8.626 | 9.234 | 8.626 | 8.753 | 19,714 | +0.13(+1.47%) |
Apr 16, 2019 | 8.538 | 8.879 | 8.499 | 8.626 | 10,719 | +0.09(+1.03%) |
Apr 15, 2019 | 8.733 | 8.902 | 8.538 | 8.538 | 8,083 | -0.19(-2.18%) |
Apr 12, 2019 | 8.899 | 8.899 | 8.697 | 8.728 | 8,310 | +0.02(+0.22%) |
Apr 11, 2019 | 8.826 | 8.850 | 8.704 | 8.709 | 8,540 | -0.04(-0.50%) |
Apr 10, 2019 | 8.577 | 8.879 | 8.577 | 8.753 | 32,016 | +0.19(+2.16%) |
Apr 09, 2019 | 8.489 | 8.723 | 8.450 | 8.567 | 4,043 | +0.10(+1.15%) |
Apr 08, 2019 | 8.509 | 8.548 | 8.392 | 8.470 | 22,647 | -0.07(-0.80%) |
Apr 05, 2019 | 8.792 | 8.840 | 8.538 | 8.538 | 16,826 | -0.18(-2.01%) |
Apr 04, 2019 | 8.928 | 8.928 | 8.714 | 8.714 | 18,773 | -0.27(-2.96%) |
Apr 03, 2019 | 8.904 | 8.979 | 8.904 | 8.979 | 2,486 | +0.02(+0.24%) |
Apr 02, 2019 | 8.846 | 8.985 | 8.846 | 8.957 | 3,241 | +0.09(+0.99%) |