Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.37 | 11.68 | 10.98 | 11.14 | 194,100 | -0.25(-2.15%) |
Jun 27, 2019 | 11.22 | 11.58 | 10.94 | 11.39 | 291,485 | +0.25(+2.22%) |
Jun 26, 2019 | 10.50 | 11.25 | 10.38 | 11.14 | 498,728 | +0.71(+6.85%) |
Jun 25, 2019 | 10.75 | 10.89 | 10.16 | 10.43 | 106,737 | -0.03(-0.29%) |
Jun 24, 2019 | 10.79 | 11.00 | 10.46 | 10.46 | 97,537 | -0.33(-3.09%) |
Jun 21, 2019 | 10.95 | 11.19 | 10.53 | 10.79 | 257,500 | -0.21(-1.91%) |
Jun 20, 2019 | 10.22 | 11.00 | 10.22 | 11.00 | 256,076 | +0.83(+8.16%) |
Jun 19, 2019 | 9.745 | 10.31 | 9.745 | 10.17 | 174,136 | +0.07(+0.69%) |
Jun 18, 2019 | 10.32 | 10.63 | 10.10 | 10.10 | 218,039 | -0.10(-0.98%) |
Jun 17, 2019 | 10.00 | 10.42 | 9.560 | 10.20 | 218,235 | +0.42(+4.29%) |
Jun 14, 2019 | 10.28 | 10.61 | 9.745 | 9.780 | 458,800 | -0.72(-6.86%) |
Jun 13, 2019 | 10.76 | 11.06 | 10.49 | 10.50 | 176,250 | -0.40(-3.67%) |
Jun 12, 2019 | 10.86 | 11.12 | 10.73 | 10.90 | 160,764 | +0.04(+0.37%) |
Jun 11, 2019 | 11.00 | 11.26 | 10.75 | 10.86 | 180,906 | -0.14(-1.27%) |
Jun 10, 2019 | 11.44 | 11.80 | 11.00 | 11.00 | 205,299 | -0.34(-3.02%) |
Jun 07, 2019 | 11.63 | 12.10 | 11.25 | 11.34 | 155,700 | -0.29(-2.48%) |
Jun 06, 2019 | 11.89 | 11.94 | 11.50 | 11.63 | 123,294 | +0.13(+1.13%) |
Jun 05, 2019 | 11.87 | 12.20 | 11.48 | 11.50 | 200,638 | +0.20(+1.77%) |
Jun 04, 2019 | 11.60 | 11.90 | 11.24 | 11.30 | 155,763 | -0.29(-2.46%) |
Jun 03, 2019 | 12.31 | 12.31 | 11.56 | 11.59 | 246,155 | -0.51(-4.26%) |
May 31, 2019 | 11.24 | 12.10 | 11.06 | 12.10 | 417,500 | +0.69(+6.05%) |
May 30, 2019 | 12.01 | 12.01 | 11.17 | 11.41 | 180,317 | -0.03(-0.24%) |
May 29, 2019 | 11.97 | 12.27 | 11.35 | 11.44 | 160,045 | -0.45(-3.80%) |
May 28, 2019 | 11.79 | 12.26 | 11.79 | 11.89 | 182,348 | +0.10(+0.85%) |
May 24, 2019 | 11.82 | 12.02 | 11.57 | 11.79 | 90,000 | +0.19(+1.63%) |
May 23, 2019 | 11.54 | 12.00 | 11.51 | 11.60 | 197,011 | +0.07(+0.62%) |
May 22, 2019 | 11.87 | 11.96 | 11.41 | 11.53 | 386,797 | -0.43(-3.56%) |
May 21, 2019 | 12.68 | 12.80 | 11.89 | 11.95 | 328,754 | -0.35(-2.81%) |
May 20, 2019 | 12.35 | 13.12 | 12.10 | 12.30 | 123,687 | -0.15(-1.18%) |
May 17, 2019 | 13.01 | 13.01 | 12.35 | 12.45 | 84,100 | -0.17(-1.33%) |
May 16, 2019 | 12.90 | 13.07 | 12.40 | 12.62 | 172,959 | -0.13(-1.02%) |
May 15, 2019 | 13.01 | 13.01 | 12.54 | 12.74 | 154,321 | -0.32(-2.45%) |
May 14, 2019 | 12.94 | 13.20 | 12.75 | 13.06 | 109,012 | +0.44(+3.50%) |
May 13, 2019 | 12.42 | 12.79 | 12.42 | 12.62 | 146,491 | -0.43(-3.27%) |
May 10, 2019 | 12.37 | 13.06 | 12.37 | 13.05 | 143,800 | +0.54(+4.35%) |
May 09, 2019 | 13.00 | 13.16 | 12.30 | 12.51 | 344,432 | -0.49(-3.74%) |
May 08, 2019 | 13.00 | 13.57 | 12.79 | 12.99 | 193,697 | -0.04(-0.34%) |
May 07, 2019 | 13.80 | 13.86 | 13.00 | 13.04 | 219,967 | -0.63(-4.63%) |
May 06, 2019 | 12.99 | 13.76 | 12.99 | 13.67 | 232,038 | -0.11(-0.77%) |
May 03, 2019 | 13.91 | 14.13 | 13.76 | 13.78 | 171,500 | +0.03(+0.20%) |
May 02, 2019 | 14.79 | 15.09 | 13.63 | 13.75 | 416,832 | -0.88(-6.01%) |
May 01, 2019 | 15.29 | 15.29 | 14.60 | 14.63 | 255,625 | -0.12(-0.78%) |
Apr 30, 2019 | 15.00 | 15.20 | 14.69 | 14.74 | 271,719 | -0.20(-1.32%) |
Apr 29, 2019 | 15.00 | 15.42 | 14.73 | 14.94 | 145,772 | -0.28(-1.84%) |
Apr 26, 2019 | 15.12 | 15.30 | 15.00 | 15.22 | 150,700 | +0.02(+0.13%) |
Apr 25, 2019 | 16.13 | 16.13 | 15.00 | 15.20 | 162,676 | -0.34(-2.21%) |
Apr 24, 2019 | 16.05 | 16.10 | 15.49 | 15.54 | 171,086 | -0.40(-2.49%) |
Apr 23, 2019 | 16.14 | 16.18 | 15.77 | 15.94 | 157,647 | -0.05(-0.32%) |
Apr 22, 2019 | 16.15 | 16.15 | 15.42 | 15.99 | 355,077 | +0.40(+2.54%) |
Apr 18, 2019 | 15.57 | 16.23 | 14.90 | 15.59 | 654,700 | +0.86(+5.82%) |
Apr 17, 2019 | 14.29 | 14.76 | 13.94 | 14.74 | 233,277 | +0.79(+5.64%) |
Apr 16, 2019 | 14.47 | 14.55 | 13.94 | 13.95 | 190,461 | -0.19(-1.35%) |
Apr 15, 2019 | 14.40 | 14.74 | 14.00 | 14.14 | 171,959 | -0.31(-2.14%) |
Apr 12, 2019 | 14.27 | 14.61 | 13.97 | 14.45 | 206,100 | +0.42(+3.02%) |
Apr 11, 2019 | 14.80 | 15.15 | 13.99 | 14.03 | 383,640 | -0.77(-5.20%) |
Apr 10, 2019 | 14.89 | 15.48 | 14.75 | 14.80 | 244,501 | +0.15(+0.99%) |
Apr 09, 2019 | 15.49 | 15.49 | 14.15 | 14.65 | 354,586 | -0.44(-2.92%) |
Apr 08, 2019 | 16.33 | 16.68 | 15.02 | 15.09 | 334,511 | -0.97(-6.01%) |
Apr 05, 2019 | 16.45 | 16.62 | 15.99 | 16.06 | 177,200 | -0.15(-0.91%) |
Apr 04, 2019 | 16.42 | 16.64 | 15.90 | 16.20 | 260,165 | +0.11(+0.71%) |
Apr 03, 2019 | 16.22 | 16.62 | 15.98 | 16.09 | 546,515 | +0.19(+1.19%) |
Apr 02, 2019 | 15.53 | 16.26 | 15.53 | 15.90 | 815,552 | +0.36(+2.31%) |