Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.61 | 10.80 | 10.53 | 10.69 | 2,196,068 | +0.12(+1.12%) |
Jun 27, 2019 | 10.38 | 10.59 | 10.38 | 10.57 | 1,223,463 | +0.20(+1.93%) |
Jun 26, 2019 | 10.64 | 10.66 | 10.37 | 10.37 | 1,575,762 | -0.25(-2.31%) |
Jun 25, 2019 | 10.71 | 10.81 | 10.61 | 10.62 | 1,201,883 | -0.07(-0.68%) |
Jun 24, 2019 | 10.97 | 11.00 | 10.69 | 10.69 | 907,093 | -0.21(-1.95%) |
Jun 21, 2019 | 11.00 | 11.00 | 10.82 | 10.90 | 1,707,712 | -0.13(-1.22%) |
Jun 20, 2019 | 11.19 | 11.19 | 11.02 | 11.04 | 905,036 | -0.06(-0.57%) |
Jun 19, 2019 | 11.02 | 11.15 | 10.97 | 11.10 | 922,841 | +0.05(+0.49%) |
Jun 18, 2019 | 11.07 | 11.14 | 10.96 | 11.05 | 894,965 | +0.04(+0.33%) |
Jun 17, 2019 | 11.01 | 11.10 | 10.98 | 11.01 | 1,077,861 | +0.04(+0.33%) |
Jun 14, 2019 | 11.02 | 11.07 | 10.95 | 10.98 | 517,454 | -0.01(-0.08%) |
Jun 13, 2019 | 10.86 | 10.98 | 10.81 | 10.98 | 556,809 | +0.15(+1.41%) |
Jun 12, 2019 | 10.81 | 10.89 | 10.79 | 10.83 | 518,818 | +0.00(+0.00%) |
Jun 11, 2019 | 10.83 | 10.91 | 10.73 | 10.83 | 722,328 | +0.00(+0.00%) |
Jun 10, 2019 | 10.87 | 10.87 | 10.74 | 10.83 | 546,237 | -0.03(-0.25%) |
Jun 07, 2019 | 11.00 | 11.02 | 10.83 | 10.86 | 916,920 | -0.08(-0.74%) |
Jun 06, 2019 | 10.99 | 11.01 | 10.80 | 10.94 | 915,588 | -0.03(-0.25%) |
Jun 05, 2019 | 10.72 | 10.98 | 10.70 | 10.97 | 846,098 | +0.28(+2.60%) |
Jun 04, 2019 | 10.69 | 10.74 | 10.54 | 10.69 | 1,104,819 | +0.02(+0.17%) |
Jun 03, 2019 | 10.72 | 10.74 | 10.53 | 10.67 | 1,094,656 | +0.01(+0.08%) |
May 31, 2019 | 10.57 | 10.74 | 10.46 | 10.66 | 2,396,350 | +0.02(+0.17%) |
May 30, 2019 | 10.70 | 10.81 | 10.63 | 10.64 | 965,670 | -0.06(-0.59%) |
May 29, 2019 | 10.93 | 10.98 | 10.65 | 10.71 | 1,409,833 | -0.26(-2.37%) |
May 28, 2019 | 11.17 | 11.24 | 10.97 | 10.97 | 1,273,824 | -0.18(-1.61%) |
May 24, 2019 | 11.15 | 11.19 | 11.07 | 11.15 | 691,091 | +0.05(+0.49%) |
May 23, 2019 | 11.07 | 11.16 | 11.00 | 11.09 | 818,692 | -0.08(-0.72%) |
May 22, 2019 | 11.24 | 11.24 | 11.12 | 11.17 | 762,158 | -0.06(-0.56%) |
May 21, 2019 | 11.15 | 11.28 | 11.14 | 11.24 | 718,247 | +0.09(+0.80%) |
May 20, 2019 | 11.30 | 11.30 | 11.06 | 11.15 | 653,007 | -0.14(-1.27%) |
May 17, 2019 | 11.28 | 11.33 | 11.18 | 11.29 | 1,206,985 | -0.04(-0.40%) |
May 16, 2019 | 11.30 | 11.41 | 11.26 | 11.33 | 749,846 | +0.00(+0.00%) |
May 15, 2019 | 11.28 | 11.33 | 11.23 | 11.33 | 1,107,748 | +0.04(+0.32%) |
May 14, 2019 | 11.24 | 11.31 | 11.15 | 11.30 | 1,215,814 | +0.09(+0.80%) |
May 13, 2019 | 11.24 | 11.33 | 11.18 | 11.21 | 854,876 | -0.13(-1.11%) |
May 10, 2019 | 11.20 | 11.34 | 11.15 | 11.33 | 655,070 | +0.14(+1.28%) |
May 09, 2019 | 11.06 | 11.22 | 11.02 | 11.19 | 1,121,267 | +0.12(+1.05%) |
May 08, 2019 | 11.10 | 11.25 | 11.06 | 11.07 | 812,523 | -0.03(-0.24%) |
May 07, 2019 | 11.30 | 11.38 | 10.98 | 11.10 | 878,044 | -0.25(-2.21%) |
May 06, 2019 | 11.33 | 11.43 | 11.30 | 11.35 | 1,356,160 | -0.07(-0.63%) |
May 03, 2019 | 11.33 | 11.46 | 11.22 | 11.42 | 1,279,696 | +0.10(+0.87%) |
May 02, 2019 | 11.30 | 11.49 | 11.15 | 11.33 | 1,649,646 | +0.06(+0.56%) |
May 01, 2019 | 10.90 | 11.35 | 10.90 | 11.26 | 2,352,391 | +0.24(+2.20%) |
Apr 30, 2019 | 10.98 | 11.07 | 10.87 | 11.02 | 1,257,808 | +0.09(+0.82%) |
Apr 29, 2019 | 11.11 | 11.14 | 10.91 | 10.93 | 1,043,727 | -0.17(-1.53%) |
Apr 26, 2019 | 11.03 | 11.14 | 10.98 | 11.10 | 546,003 | +0.11(+0.98%) |
Apr 25, 2019 | 10.89 | 11.06 | 10.83 | 10.99 | 927,432 | +0.02(+0.16%) |
Apr 24, 2019 | 10.87 | 11.09 | 10.86 | 10.98 | 1,013,162 | +0.15(+1.41%) |
Apr 23, 2019 | 10.68 | 10.87 | 10.59 | 10.82 | 1,367,811 | +0.18(+1.68%) |
Apr 22, 2019 | 10.83 | 10.86 | 10.49 | 10.64 | 1,439,401 | -0.28(-2.55%) |
Apr 18, 2019 | 10.78 | 10.94 | 10.73 | 10.92 | 1,047,734 | +0.13(+1.25%) |
Apr 17, 2019 | 10.88 | 10.88 | 10.74 | 10.79 | 1,088,758 | -0.06(-0.58%) |
Apr 16, 2019 | 11.15 | 11.19 | 10.77 | 10.85 | 937,835 | -0.31(-2.81%) |
Apr 15, 2019 | 11.27 | 11.31 | 11.14 | 11.16 | 958,590 | -0.13(-1.19%) |
Apr 12, 2019 | 11.16 | 11.30 | 11.11 | 11.30 | 1,526,379 | +0.12(+1.04%) |
Apr 11, 2019 | 11.25 | 11.35 | 11.12 | 11.18 | 1,250,614 | -0.04(-0.40%) |
Apr 10, 2019 | 11.09 | 11.33 | 11.06 | 11.23 | 2,309,670 | +0.18(+1.62%) |
Apr 09, 2019 | 11.06 | 11.08 | 11.00 | 11.05 | 1,954,457 | -0.03(-0.24%) |
Apr 08, 2019 | 11.15 | 11.16 | 11.04 | 11.07 | 1,147,552 | -0.07(-0.64%) |
Apr 05, 2019 | 11.00 | 11.17 | 10.94 | 11.15 | 2,327,542 | +0.18(+1.63%) |
Apr 04, 2019 | 10.91 | 11.02 | 10.91 | 10.97 | 1,930,416 | +0.04(+0.33%) |
Apr 03, 2019 | 10.98 | 11.02 | 10.89 | 10.93 | 2,470,353 | -0.10(-0.89%) |
Apr 02, 2019 | 10.96 | 11.04 | 10.77 | 11.03 | 1,409,542 | +0.05(+0.49%) |