Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.85 | 11.20 | 10.83 | 11.13 | 2,584,179 | +0.28(+2.61%) |
Jun 27, 2019 | 10.76 | 10.87 | 10.59 | 10.84 | 1,280,007 | +0.15(+1.36%) |
Jun 26, 2019 | 10.63 | 10.91 | 10.39 | 10.70 | 2,388,166 | +0.15(+1.38%) |
Jun 25, 2019 | 10.66 | 10.78 | 10.48 | 10.55 | 4,811,335 | -0.20(-1.84%) |
Jun 24, 2019 | 11.21 | 11.31 | 10.70 | 10.75 | 2,194,082 | -0.54(-4.79%) |
Jun 21, 2019 | 11.31 | 11.63 | 10.96 | 11.29 | 4,614,597 | -0.07(-0.60%) |
Jun 20, 2019 | 11.55 | 11.65 | 11.32 | 11.36 | 997,752 | -0.10(-0.90%) |
Jun 19, 2019 | 11.75 | 11.81 | 11.41 | 11.46 | 2,127,423 | -0.22(-1.91%) |
Jun 18, 2019 | 11.32 | 11.69 | 11.32 | 11.69 | 3,034,555 | +0.46(+4.13%) |
Jun 17, 2019 | 11.27 | 11.38 | 11.14 | 11.22 | 3,688,076 | -0.13(-1.13%) |
Jun 14, 2019 | 11.33 | 11.37 | 11.13 | 11.35 | 2,950,633 | -0.06(-0.53%) |
Jun 13, 2019 | 11.41 | 11.57 | 11.17 | 11.41 | 2,144,009 | +0.03(+0.30%) |
Jun 12, 2019 | 11.45 | 11.57 | 11.16 | 11.38 | 2,560,347 | -0.18(-1.56%) |
Jun 11, 2019 | 11.53 | 11.66 | 11.46 | 11.56 | 3,240,948 | +0.21(+1.81%) |
Jun 10, 2019 | 11.11 | 11.49 | 11.11 | 11.35 | 5,304,976 | +0.28(+2.56%) |
Jun 07, 2019 | 10.91 | 11.15 | 10.89 | 11.07 | 3,691,934 | +0.25(+2.30%) |
Jun 06, 2019 | 10.75 | 10.94 | 10.56 | 10.82 | 3,484,855 | +0.09(+0.88%) |
Jun 05, 2019 | 11.60 | 11.63 | 10.68 | 10.72 | 5,726,919 | -0.77(-6.72%) |
Jun 04, 2019 | 11.68 | 11.74 | 11.38 | 11.50 | 3,799,774 | +0.05(+0.45%) |
Jun 03, 2019 | 11.23 | 11.73 | 11.17 | 11.45 | 3,607,393 | +0.29(+2.62%) |
May 31, 2019 | 10.88 | 11.23 | 10.78 | 11.15 | 2,341,158 | +0.09(+0.78%) |
May 30, 2019 | 10.86 | 11.19 | 10.86 | 11.07 | 3,375,454 | +0.17(+1.55%) |
May 29, 2019 | 10.66 | 11.00 | 10.55 | 10.90 | 3,879,623 | +0.17(+1.58%) |
May 28, 2019 | 11.07 | 11.24 | 10.73 | 10.73 | 3,844,015 | -0.29(-2.61%) |
May 24, 2019 | 11.08 | 11.14 | 10.91 | 11.02 | 3,007,625 | +0.05(+0.46%) |
May 23, 2019 | 11.21 | 11.28 | 10.89 | 10.97 | 3,876,670 | -0.38(-3.35%) |
May 22, 2019 | 11.68 | 11.77 | 11.33 | 11.35 | 3,589,467 | -0.43(-3.66%) |
May 21, 2019 | 11.74 | 12.03 | 11.66 | 11.78 | 5,194,768 | +0.09(+0.80%) |
May 20, 2019 | 11.91 | 12.29 | 11.52 | 11.68 | 3,477,167 | -0.21(-1.78%) |
May 17, 2019 | 11.73 | 12.01 | 11.69 | 11.90 | 3,168,954 | +0.01(+0.07%) |
May 16, 2019 | 11.84 | 11.93 | 11.77 | 11.89 | 2,182,008 | +0.08(+0.64%) |
May 15, 2019 | 11.60 | 11.84 | 11.46 | 11.81 | 3,515,237 | +0.15(+1.30%) |
May 14, 2019 | 11.57 | 11.84 | 11.53 | 11.66 | 2,222,823 | +0.14(+1.17%) |
May 13, 2019 | 11.49 | 11.66 | 11.36 | 11.52 | 2,359,031 | -0.27(-2.29%) |
May 10, 2019 | 11.64 | 11.82 | 11.38 | 11.79 | 2,770,423 | +0.07(+0.58%) |
May 09, 2019 | 11.57 | 11.74 | 11.30 | 11.73 | 1,997,271 | -0.03(-0.29%) |
May 08, 2019 | 11.67 | 12.00 | 11.63 | 11.76 | 2,819,484 | +0.14(+1.24%) |
May 07, 2019 | 12.05 | 12.07 | 11.49 | 11.62 | 3,027,620 | -0.61(-4.98%) |
May 06, 2019 | 11.93 | 12.28 | 11.87 | 12.22 | 3,331,499 | -0.14(-1.09%) |
May 03, 2019 | 12.16 | 12.38 | 12.16 | 12.36 | 1,828,247 | +0.26(+2.16%) |
May 02, 2019 | 12.11 | 12.16 | 11.90 | 12.10 | 2,429,454 | -0.03(-0.28%) |
May 01, 2019 | 12.45 | 12.45 | 12.05 | 12.13 | 1,906,834 | -0.23(-1.85%) |
Apr 30, 2019 | 12.50 | 12.55 | 12.08 | 12.36 | 2,423,894 | -0.12(-0.95%) |
Apr 29, 2019 | 12.17 | 12.56 | 12.17 | 12.48 | 5,934,536 | +0.39(+3.22%) |
Apr 26, 2019 | 11.70 | 12.12 | 11.70 | 12.09 | 2,927,256 | +0.35(+2.95%) |
Apr 25, 2019 | 12.04 | 12.09 | 11.73 | 11.74 | 1,472,669 | -0.24(-1.97%) |
Apr 24, 2019 | 11.90 | 12.06 | 11.74 | 11.98 | 1,927,895 | +0.03(+0.28%) |
Apr 23, 2019 | 11.95 | 12.04 | 11.65 | 11.95 | 3,249,004 | +0.16(+1.36%) |
Apr 22, 2019 | 11.83 | 11.87 | 11.68 | 11.79 | 774,164 | -0.11(-0.92%) |
Apr 18, 2019 | 11.98 | 12.01 | 11.83 | 11.90 | 1,106,701 | -0.03(-0.28%) |
Apr 17, 2019 | 12.18 | 12.25 | 11.90 | 11.93 | 965,145 | -0.19(-1.60%) |
Apr 16, 2019 | 11.97 | 12.14 | 11.96 | 12.12 | 3,299,993 | +0.16(+1.34%) |
Apr 15, 2019 | 12.07 | 12.12 | 11.81 | 11.96 | 1,458,447 | -0.06(-0.49%) |
Apr 12, 2019 | 11.85 | 12.06 | 11.82 | 12.02 | 2,365,974 | +0.29(+2.45%) |
Apr 11, 2019 | 11.78 | 11.82 | 11.64 | 11.73 | 2,319,641 | -0.04(-0.36%) |
Apr 10, 2019 | 11.60 | 11.84 | 11.54 | 11.78 | 4,993,248 | +0.20(+1.75%) |
Apr 09, 2019 | 11.66 | 11.70 | 11.46 | 11.57 | 3,273,721 | -0.11(-0.94%) |
Apr 08, 2019 | 11.69 | 11.73 | 11.49 | 11.68 | 3,331,994 | +0.04(+0.36%) |
Apr 05, 2019 | 11.66 | 11.83 | 11.59 | 11.64 | 2,630,872 | +0.07(+0.58%) |
Apr 04, 2019 | 11.63 | 11.80 | 11.52 | 11.57 | 3,795,728 | -0.06(-0.51%) |
Apr 03, 2019 | 11.46 | 11.69 | 11.46 | 11.63 | 3,914,617 | +0.28(+2.46%) |
Apr 02, 2019 | 11.40 | 11.46 | 11.22 | 11.35 | 3,282,061 | -0.01(-0.07%) |