Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.15 | 12.40 | 11.88 | 12.40 | 3,600,251 | +0.35(+2.90%) |
Jun 27, 2019 | 12.14 | 12.15 | 11.76 | 12.05 | 1,234,463 | -0.08(-0.64%) |
Jun 26, 2019 | 12.28 | 12.40 | 11.87 | 12.13 | 1,265,133 | +0.43(+3.65%) |
Jun 25, 2019 | 11.72 | 11.79 | 11.27 | 11.70 | 958,600 | -0.14(-1.15%) |
Jun 24, 2019 | 12.02 | 12.29 | 11.82 | 11.84 | 1,549,031 | -0.16(-1.29%) |
Jun 21, 2019 | 11.93 | 12.17 | 11.77 | 11.99 | 2,747,218 | +0.08(+0.65%) |
Jun 20, 2019 | 11.53 | 12.18 | 11.47 | 11.92 | 2,104,796 | +0.76(+6.78%) |
Jun 19, 2019 | 10.52 | 11.24 | 10.44 | 11.16 | 2,630,016 | +0.69(+6.57%) |
Jun 18, 2019 | 10.10 | 10.66 | 10.10 | 10.47 | 1,790,487 | +0.47(+4.65%) |
Jun 17, 2019 | 9.648 | 10.18 | 9.502 | 10.01 | 1,482,172 | +0.32(+3.30%) |
Jun 14, 2019 | 9.812 | 9.812 | 9.434 | 9.686 | 1,925,022 | -0.07(-0.70%) |
Jun 13, 2019 | 9.638 | 9.851 | 9.085 | 9.754 | 1,908,728 | +0.45(+4.82%) |
Jun 12, 2019 | 9.980 | 10.04 | 9.200 | 9.306 | 2,296,737 | -0.81(-8.00%) |
Jun 11, 2019 | 10.04 | 10.34 | 9.942 | 10.11 | 1,313,242 | +0.28(+2.84%) |
Jun 10, 2019 | 9.787 | 10.26 | 9.787 | 9.836 | 1,556,361 | +0.07(+0.69%) |
Jun 07, 2019 | 9.701 | 9.942 | 9.344 | 9.768 | 1,295,823 | +0.04(+0.40%) |
Jun 06, 2019 | 9.758 | 9.961 | 9.335 | 9.730 | 1,886,010 | -0.15(-1.56%) |
Jun 05, 2019 | 10.19 | 10.36 | 9.696 | 9.884 | 1,814,205 | -0.33(-3.21%) |
Jun 04, 2019 | 10.37 | 10.52 | 9.922 | 10.21 | 1,183,638 | +0.04(+0.38%) |
Jun 03, 2019 | 10.06 | 10.42 | 9.961 | 10.17 | 1,276,270 | +0.17(+1.73%) |
May 31, 2019 | 9.951 | 10.23 | 9.855 | 9.999 | 1,727,349 | -0.31(-2.99%) |
May 30, 2019 | 10.60 | 10.80 | 10.26 | 10.31 | 1,083,679 | -0.26(-2.46%) |
May 29, 2019 | 10.36 | 10.62 | 10.15 | 10.57 | 880,376 | +0.03(+0.27%) |
May 28, 2019 | 10.56 | 10.63 | 10.36 | 10.54 | 965,385 | -0.01(-0.09%) |
May 24, 2019 | 10.68 | 10.84 | 10.38 | 10.55 | 1,589,389 | +0.02(+0.18%) |
May 23, 2019 | 11.15 | 11.24 | 10.42 | 10.53 | 2,857,457 | -1.04(-8.99%) |
May 22, 2019 | 12.01 | 12.18 | 11.48 | 11.57 | 1,579,931 | -0.66(-5.43%) |
May 21, 2019 | 11.65 | 12.24 | 11.59 | 12.23 | 1,809,659 | +0.59(+5.05%) |
May 20, 2019 | 12.58 | 12.61 | 11.65 | 11.65 | 1,656,688 | -0.99(-7.85%) |
May 17, 2019 | 12.76 | 13.25 | 12.61 | 12.64 | 1,486,205 | -0.32(-2.45%) |
May 16, 2019 | 12.94 | 13.13 | 12.82 | 12.96 | 997,179 | +0.13(+0.98%) |
May 15, 2019 | 12.45 | 12.90 | 12.18 | 12.83 | 1,439,054 | +0.16(+1.29%) |
May 14, 2019 | 12.48 | 12.70 | 12.34 | 12.67 | 1,005,935 | +0.57(+4.70%) |
May 13, 2019 | 12.20 | 12.22 | 11.57 | 12.10 | 1,882,453 | -0.35(-2.79%) |
May 10, 2019 | 12.57 | 12.76 | 12.21 | 12.45 | 1,606,310 | -0.13(-1.00%) |
May 09, 2019 | 12.74 | 12.85 | 12.02 | 12.57 | 2,875,294 | -0.31(-2.39%) |
May 08, 2019 | 13.48 | 13.59 | 12.65 | 12.88 | 2,032,037 | -0.60(-4.43%) |
May 07, 2019 | 13.73 | 13.78 | 13.11 | 13.48 | 1,274,333 | -0.42(-3.05%) |
May 06, 2019 | 13.68 | 14.09 | 13.55 | 13.90 | 1,419,746 | -0.11(-0.76%) |
May 03, 2019 | 13.54 | 14.31 | 13.49 | 14.01 | 2,074,272 | +0.70(+5.29%) |
May 02, 2019 | 13.87 | 13.90 | 12.64 | 13.30 | 3,239,229 | -0.86(-6.05%) |
May 01, 2019 | 16.05 | 16.23 | 14.04 | 14.16 | 3,977,391 | -1.08(-7.08%) |
Apr 30, 2019 | 15.98 | 16.13 | 15.17 | 15.24 | 1,752,942 | -0.73(-4.58%) |
Apr 29, 2019 | 15.91 | 16.06 | 15.71 | 15.97 | 993,454 | +0.09(+0.55%) |
Apr 26, 2019 | 15.58 | 15.95 | 15.17 | 15.89 | 1,360,080 | +0.14(+0.92%) |
Apr 25, 2019 | 16.57 | 16.60 | 15.71 | 15.74 | 1,762,085 | -0.81(-4.89%) |
Apr 24, 2019 | 17.41 | 17.43 | 16.42 | 16.55 | 1,325,314 | -0.85(-4.87%) |
Apr 23, 2019 | 17.61 | 18.03 | 17.37 | 17.40 | 1,451,819 | -0.29(-1.63%) |
Apr 22, 2019 | 17.34 | 17.70 | 17.07 | 17.69 | 1,130,390 | +0.61(+3.55%) |
Apr 18, 2019 | 17.11 | 17.51 | 16.93 | 17.08 | 940,491 | +0.00(+0.00%) |
Apr 17, 2019 | 17.27 | 17.43 | 16.95 | 17.08 | 760,675 | -0.01(-0.06%) |
Apr 16, 2019 | 16.84 | 17.14 | 16.71 | 17.09 | 1,189,634 | +0.42(+2.54%) |
Apr 15, 2019 | 17.25 | 17.47 | 16.61 | 16.67 | 1,151,669 | -0.54(-3.14%) |
Apr 12, 2019 | 17.00 | 17.32 | 16.93 | 17.20 | 1,018,762 | +0.49(+2.94%) |
Apr 11, 2019 | 16.68 | 17.17 | 16.47 | 16.71 | 880,294 | -0.15(-0.91%) |
Apr 10, 2019 | 16.69 | 17.11 | 16.69 | 16.87 | 1,033,133 | +0.27(+1.62%) |
Apr 09, 2019 | 16.73 | 16.83 | 16.41 | 16.60 | 1,643,482 | -0.26(-1.54%) |
Apr 08, 2019 | 16.36 | 17.08 | 16.33 | 16.86 | 1,454,222 | +0.55(+3.37%) |
Apr 05, 2019 | 15.78 | 16.33 | 15.72 | 16.31 | 2,005,137 | +0.56(+3.55%) |
Apr 04, 2019 | 15.43 | 15.82 | 15.24 | 15.75 | 1,761,277 | +0.33(+2.12%) |
Apr 03, 2019 | 16.05 | 16.25 | 15.37 | 15.42 | 1,805,920 | -0.33(-2.08%) |
Apr 02, 2019 | 16.67 | 16.70 | 15.62 | 15.75 | 2,537,524 | -0.87(-5.22%) |