Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.17 | 12.34 | 12.07 | 12.29 | 8,732,472 | +0.18(+1.51%) |
Jun 27, 2019 | 12.36 | 12.47 | 12.04 | 12.11 | 4,208,859 | -0.15(-1.24%) |
Jun 26, 2019 | 11.89 | 12.31 | 11.84 | 12.26 | 6,503,152 | +0.42(+3.57%) |
Jun 25, 2019 | 11.77 | 12.09 | 11.70 | 11.84 | 8,723,154 | +0.08(+0.68%) |
Jun 24, 2019 | 12.28 | 12.32 | 11.68 | 11.76 | 5,356,205 | -0.49(-3.97%) |
Jun 21, 2019 | 12.01 | 12.36 | 11.86 | 12.25 | 7,720,691 | +0.23(+1.92%) |
Jun 20, 2019 | 12.08 | 12.18 | 11.89 | 12.01 | 5,093,440 | +0.03(+0.27%) |
Jun 19, 2019 | 11.83 | 11.99 | 11.68 | 11.98 | 4,252,617 | +0.19(+1.62%) |
Jun 18, 2019 | 11.66 | 12.02 | 11.61 | 11.79 | 4,909,632 | +0.20(+1.72%) |
Jun 17, 2019 | 11.56 | 11.76 | 11.38 | 11.59 | 4,964,061 | +0.03(+0.28%) |
Jun 14, 2019 | 11.81 | 11.81 | 11.47 | 11.56 | 3,674,823 | -0.29(-2.42%) |
Jun 13, 2019 | 11.66 | 11.85 | 11.54 | 11.85 | 4,529,971 | +0.24(+2.06%) |
Jun 12, 2019 | 11.66 | 11.88 | 11.60 | 11.61 | 3,816,622 | -0.03(-0.27%) |
Jun 11, 2019 | 11.59 | 11.82 | 11.56 | 11.64 | 5,351,685 | +0.18(+1.53%) |
Jun 10, 2019 | 11.64 | 11.87 | 11.44 | 11.46 | 6,244,945 | -0.15(-1.30%) |
Jun 07, 2019 | 11.64 | 11.77 | 11.50 | 11.62 | 4,330,988 | -0.08(-0.68%) |
Jun 06, 2019 | 11.77 | 12.00 | 11.40 | 11.70 | 4,890,001 | -0.12(-1.01%) |
Jun 05, 2019 | 11.73 | 11.87 | 11.41 | 11.81 | 5,875,430 | +0.15(+1.30%) |
Jun 04, 2019 | 11.09 | 11.70 | 11.09 | 11.66 | 6,704,587 | +0.58(+5.25%) |
Jun 03, 2019 | 10.59 | 11.14 | 10.59 | 11.08 | 9,278,711 | +0.38(+3.58%) |
May 31, 2019 | 10.57 | 10.75 | 10.40 | 10.70 | 11,584,048 | +0.01(+0.07%) |
May 30, 2019 | 10.67 | 10.91 | 10.60 | 10.69 | 6,482,315 | -0.01(-0.07%) |
May 29, 2019 | 11.11 | 11.21 | 10.51 | 10.70 | 12,135,137 | -0.53(-4.68%) |
May 28, 2019 | 11.82 | 11.84 | 11.22 | 11.22 | 9,330,638 | -0.57(-4.85%) |
May 24, 2019 | 11.94 | 12.08 | 11.76 | 11.80 | 3,323,782 | -0.08(-0.66%) |
May 23, 2019 | 12.02 | 12.11 | 11.83 | 11.87 | 4,681,556 | -0.27(-2.26%) |
May 22, 2019 | 12.10 | 12.32 | 12.02 | 12.15 | 5,339,427 | -0.02(-0.13%) |
May 21, 2019 | 12.06 | 12.24 | 12.02 | 12.16 | 4,862,334 | +0.06(+0.52%) |
May 20, 2019 | 11.96 | 12.10 | 11.78 | 12.10 | 5,225,309 | -0.02(-0.13%) |
May 17, 2019 | 12.17 | 12.39 | 12.05 | 12.12 | 4,173,133 | -0.06(-0.51%) |
May 16, 2019 | 12.26 | 12.48 | 12.15 | 12.18 | 4,226,375 | -0.07(-0.58%) |
May 15, 2019 | 11.93 | 12.27 | 11.83 | 12.25 | 9,055,530 | +0.27(+2.29%) |
May 14, 2019 | 11.95 | 12.14 | 11.82 | 11.98 | 6,040,244 | +0.06(+0.53%) |
May 13, 2019 | 11.69 | 11.94 | 11.62 | 11.91 | 6,083,881 | -0.09(-0.78%) |
May 10, 2019 | 12.01 | 12.09 | 11.70 | 12.01 | 5,939,199 | -0.03(-0.26%) |
May 09, 2019 | 12.09 | 12.20 | 11.90 | 12.04 | 6,670,216 | -0.13(-1.09%) |
May 08, 2019 | 12.46 | 12.58 | 12.15 | 12.17 | 6,511,182 | -0.34(-2.69%) |
May 07, 2019 | 12.39 | 12.79 | 12.38 | 12.51 | 9,218,187 | -0.02(-0.12%) |
May 06, 2019 | 12.63 | 12.74 | 12.41 | 12.52 | 10,541,977 | -0.51(-3.91%) |
May 03, 2019 | 12.19 | 13.09 | 12.15 | 13.03 | 25,000,778 | +1.55(+13.52%) |
May 02, 2019 | 11.23 | 11.54 | 11.23 | 11.48 | 9,202,696 | +0.24(+2.09%) |
May 01, 2019 | 11.30 | 11.53 | 11.15 | 11.25 | 9,503,004 | -0.02(-0.21%) |
Apr 30, 2019 | 11.28 | 11.36 | 11.12 | 11.27 | 9,151,819 | -0.03(-0.28%) |
Apr 29, 2019 | 11.29 | 11.51 | 11.22 | 11.30 | 7,210,322 | +0.08(+0.70%) |
Apr 26, 2019 | 10.69 | 11.28 | 10.69 | 11.22 | 9,941,876 | +0.54(+5.06%) |
Apr 25, 2019 | 11.10 | 11.11 | 10.64 | 10.68 | 10,734,378 | -0.47(-4.22%) |
Apr 24, 2019 | 11.14 | 11.25 | 11.01 | 11.15 | 7,359,580 | +0.05(+0.42%) |
Apr 23, 2019 | 11.35 | 11.40 | 11.09 | 11.11 | 9,830,192 | -0.19(-1.67%) |
Apr 22, 2019 | 11.88 | 11.94 | 11.29 | 11.29 | 13,100,776 | -0.58(-4.88%) |
Apr 18, 2019 | 11.88 | 11.98 | 11.85 | 11.87 | 9,213,989 | -0.01(-0.07%) |
Apr 17, 2019 | 11.95 | 12.05 | 11.84 | 11.88 | 5,479,042 | -0.02(-0.13%) |
Apr 16, 2019 | 11.91 | 11.96 | 11.78 | 11.90 | 7,036,224 | +0.00(+0.00%) |
Apr 15, 2019 | 12.06 | 12.06 | 11.87 | 11.90 | 6,269,071 | -0.16(-1.36%) |
Apr 12, 2019 | 12.09 | 12.22 | 12.00 | 12.06 | 7,554,840 | +0.02(+0.20%) |
Apr 11, 2019 | 12.14 | 12.21 | 12.01 | 12.04 | 5,704,317 | -0.09(-0.77%) |
Apr 10, 2019 | 12.02 | 12.13 | 11.92 | 12.13 | 3,990,999 | +0.15(+1.24%) |
Apr 09, 2019 | 12.30 | 12.34 | 11.96 | 11.98 | 6,561,216 | -0.37(-2.98%) |
Apr 08, 2019 | 12.46 | 12.54 | 12.26 | 12.35 | 5,779,718 | -0.07(-0.57%) |
Apr 05, 2019 | 12.26 | 12.61 | 12.22 | 12.42 | 7,058,908 | +0.22(+1.80%) |
Apr 04, 2019 | 12.01 | 12.27 | 11.98 | 12.20 | 7,100,924 | +0.20(+1.63%) |
Apr 03, 2019 | 12.15 | 12.24 | 11.91 | 12.01 | 5,922,239 | -0.02(-0.13%) |
Apr 02, 2019 | 12.06 | 12.27 | 12.02 | 12.02 | 5,427,474 | -0.08(-0.65%) |