Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.71 | 11.18 | 10.71 | 11.15 | 1,354,150 | +0.53(+4.96%) |
Jun 27, 2019 | 10.30 | 10.62 | 10.24 | 10.62 | 461,831 | +0.34(+3.32%) |
Jun 26, 2019 | 10.31 | 10.42 | 10.21 | 10.28 | 561,189 | +0.03(+0.27%) |
Jun 25, 2019 | 10.35 | 10.41 | 10.18 | 10.25 | 429,483 | -0.13(-1.24%) |
Jun 24, 2019 | 10.45 | 10.58 | 10.38 | 10.38 | 834,130 | -0.07(-0.71%) |
Jun 21, 2019 | 10.30 | 10.49 | 10.30 | 10.45 | 793,819 | +0.11(+1.07%) |
Jun 20, 2019 | 10.45 | 10.45 | 10.21 | 10.34 | 285,482 | -0.04(-0.36%) |
Jun 19, 2019 | 10.38 | 10.56 | 10.34 | 10.38 | 667,194 | +0.03(+0.27%) |
Jun 18, 2019 | 10.17 | 10.43 | 10.15 | 10.35 | 294,043 | +0.19(+1.91%) |
Jun 17, 2019 | 10.30 | 10.33 | 10.16 | 10.16 | 289,354 | -0.14(-1.35%) |
Jun 14, 2019 | 10.28 | 10.36 | 10.17 | 10.30 | 354,457 | +0.02(+0.18%) |
Jun 13, 2019 | 10.18 | 10.34 | 10.16 | 10.28 | 375,382 | +0.12(+1.18%) |
Jun 12, 2019 | 10.28 | 10.34 | 10.16 | 10.16 | 366,367 | -0.17(-1.61%) |
Jun 11, 2019 | 10.18 | 10.35 | 10.16 | 10.32 | 507,301 | +0.23(+2.29%) |
Jun 10, 2019 | 10.05 | 10.24 | 9.980 | 10.09 | 626,640 | +0.12(+1.20%) |
Jun 07, 2019 | 9.908 | 10.02 | 9.852 | 9.973 | 506,290 | -0.01(-0.09%) |
Jun 06, 2019 | 10.01 | 10.09 | 9.852 | 9.982 | 312,246 | -0.02(-0.18%) |
Jun 05, 2019 | 10.04 | 10.07 | 9.852 | 10.00 | 408,009 | -0.06(-0.64%) |
Jun 04, 2019 | 9.825 | 10.09 | 9.816 | 10.06 | 595,480 | +0.41(+4.21%) |
Jun 03, 2019 | 9.428 | 9.742 | 9.428 | 9.659 | 460,030 | +0.19(+2.05%) |
May 31, 2019 | 9.502 | 9.585 | 9.419 | 9.465 | 366,803 | -0.20(-2.10%) |
May 30, 2019 | 9.843 | 9.954 | 9.612 | 9.668 | 226,122 | -0.17(-1.69%) |
May 29, 2019 | 9.751 | 9.889 | 9.654 | 9.834 | 281,278 | +0.00(+0.00%) |
May 28, 2019 | 9.973 | 10.05 | 9.834 | 9.834 | 159,227 | -0.18(-1.84%) |
May 24, 2019 | 9.954 | 10.04 | 9.863 | 10.02 | 152,807 | +0.12(+1.21%) |
May 23, 2019 | 10.16 | 10.16 | 9.843 | 9.899 | 243,884 | -0.37(-3.60%) |
May 22, 2019 | 10.32 | 10.44 | 10.25 | 10.27 | 241,527 | -0.15(-1.42%) |
May 21, 2019 | 10.29 | 10.43 | 10.20 | 10.42 | 249,361 | +0.17(+1.62%) |
May 20, 2019 | 10.16 | 10.32 | 10.16 | 10.25 | 560,438 | +0.03(+0.27%) |
May 17, 2019 | 10.18 | 10.36 | 10.16 | 10.22 | 444,235 | -0.07(-0.72%) |
May 16, 2019 | 10.23 | 10.39 | 10.13 | 10.30 | 294,812 | +0.06(+0.63%) |
May 15, 2019 | 10.15 | 10.27 | 10.01 | 10.23 | 355,134 | -0.05(-0.45%) |
May 14, 2019 | 10.05 | 10.34 | 10.05 | 10.28 | 366,207 | +0.20(+2.02%) |
May 13, 2019 | 10.46 | 10.47 | 10.05 | 10.07 | 361,155 | -0.57(-5.38%) |
May 10, 2019 | 10.54 | 10.66 | 10.47 | 10.65 | 393,119 | +0.06(+0.52%) |
May 09, 2019 | 10.60 | 10.64 | 10.46 | 10.59 | 402,616 | -0.12(-1.12%) |
May 08, 2019 | 10.79 | 10.87 | 10.67 | 10.71 | 375,430 | -0.13(-1.19%) |
May 07, 2019 | 10.71 | 10.86 | 10.71 | 10.84 | 417,333 | +0.01(+0.08%) |
May 06, 2019 | 10.91 | 11.03 | 10.79 | 10.83 | 474,747 | -0.28(-2.49%) |
May 03, 2019 | 10.72 | 11.14 | 10.71 | 11.11 | 671,660 | +0.41(+3.80%) |
May 02, 2019 | 10.56 | 10.72 | 10.50 | 10.70 | 685,222 | +0.23(+2.20%) |
May 01, 2019 | 10.45 | 10.61 | 10.32 | 10.47 | 1,181,369 | +0.01(+0.09%) |
Apr 30, 2019 | 10.58 | 10.68 | 10.41 | 10.46 | 904,207 | -0.11(-1.04%) |
Apr 29, 2019 | 10.48 | 10.64 | 10.43 | 10.57 | 460,890 | +0.14(+1.31%) |
Apr 26, 2019 | 10.42 | 10.54 | 10.37 | 10.43 | 534,083 | +0.01(+0.09%) |
Apr 25, 2019 | 10.63 | 10.68 | 10.37 | 10.43 | 210,713 | -0.22(-2.06%) |
Apr 24, 2019 | 10.57 | 10.70 | 10.51 | 10.64 | 259,119 | +0.06(+0.60%) |
Apr 23, 2019 | 10.33 | 10.65 | 10.33 | 10.58 | 363,508 | +0.18(+1.76%) |
Apr 22, 2019 | 10.49 | 10.56 | 10.31 | 10.40 | 594,328 | -0.19(-1.81%) |
Apr 18, 2019 | 10.82 | 10.94 | 10.54 | 10.59 | 597,779 | -0.02(-0.17%) |
Apr 17, 2019 | 10.52 | 10.65 | 10.43 | 10.61 | 450,865 | +0.10(+0.96%) |
Apr 16, 2019 | 10.41 | 10.54 | 10.35 | 10.51 | 628,988 | +0.11(+1.05%) |
Apr 15, 2019 | 10.81 | 10.81 | 10.37 | 10.40 | 304,604 | -0.15(-1.39%) |
Apr 12, 2019 | 10.55 | 10.65 | 10.37 | 10.54 | 352,626 | +0.15(+1.41%) |
Apr 11, 2019 | 10.43 | 10.51 | 10.32 | 10.40 | 356,348 | +0.03(+0.26%) |
Apr 10, 2019 | 10.22 | 10.39 | 10.15 | 10.37 | 254,844 | +0.15(+1.43%) |
Apr 09, 2019 | 10.32 | 10.50 | 10.14 | 10.22 | 265,289 | -0.15(-1.41%) |
Apr 08, 2019 | 10.38 | 10.48 | 10.29 | 10.37 | 404,348 | -0.05(-0.53%) |
Apr 05, 2019 | 10.45 | 10.49 | 10.35 | 10.43 | 457,254 | -0.03(-0.26%) |
Apr 04, 2019 | 10.33 | 10.51 | 10.31 | 10.45 | 236,584 | +0.11(+1.06%) |
Apr 03, 2019 | 10.41 | 10.51 | 10.27 | 10.34 | 307,381 | +0.07(+0.71%) |
Apr 02, 2019 | 10.28 | 10.38 | 10.22 | 10.27 | 633,660 | -0.05(-0.44%) |