Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.82 | 10.87 | 10.77 | 10.80 | 2,768,494 | +0.01(+0.08%) |
Jun 27, 2019 | 10.85 | 10.92 | 10.78 | 10.79 | 2,536,474 | +0.15(+1.37%) |
Jun 26, 2019 | 10.61 | 10.67 | 10.58 | 10.64 | 1,798,195 | +0.09(+0.86%) |
Jun 25, 2019 | 10.54 | 10.60 | 10.52 | 10.55 | 2,623,317 | -0.07(-0.69%) |
Jun 24, 2019 | 10.64 | 10.67 | 10.61 | 10.62 | 2,835,219 | +0.02(+0.17%) |
Jun 21, 2019 | 10.66 | 10.70 | 10.61 | 10.61 | 2,042,046 | -0.11(-1.02%) |
Jun 20, 2019 | 10.75 | 10.77 | 10.63 | 10.72 | 2,686,486 | +0.00(+0.00%) |
Jun 19, 2019 | 10.73 | 10.85 | 10.71 | 10.72 | 2,859,336 | +0.08(+0.77%) |
Jun 18, 2019 | 10.49 | 10.69 | 10.49 | 10.63 | 3,352,552 | +0.17(+1.66%) |
Jun 17, 2019 | 10.53 | 10.57 | 10.45 | 10.46 | 2,570,899 | -0.05(-0.52%) |
Jun 14, 2019 | 10.52 | 10.54 | 10.47 | 10.51 | 2,892,075 | -0.14(-1.28%) |
Jun 13, 2019 | 10.67 | 10.72 | 10.61 | 10.65 | 2,052,998 | -0.05(-0.43%) |
Jun 12, 2019 | 10.74 | 10.78 | 10.67 | 10.70 | 1,878,558 | -0.16(-1.51%) |
Jun 11, 2019 | 10.91 | 10.92 | 10.84 | 10.86 | 2,612,707 | +0.05(+0.51%) |
Jun 10, 2019 | 10.82 | 10.91 | 10.80 | 10.81 | 2,280,830 | +0.05(+0.51%) |
Jun 07, 2019 | 10.79 | 10.82 | 10.72 | 10.75 | 1,913,526 | +0.03(+0.25%) |
Jun 06, 2019 | 10.74 | 10.77 | 10.63 | 10.72 | 2,488,159 | +0.02(+0.17%) |
Jun 05, 2019 | 10.80 | 10.80 | 10.65 | 10.71 | 2,959,613 | -0.02(-0.17%) |
Jun 04, 2019 | 10.64 | 10.72 | 10.60 | 10.72 | 4,440,078 | +0.27(+2.62%) |
Jun 03, 2019 | 10.32 | 10.47 | 10.31 | 10.45 | 3,885,652 | +0.04(+0.35%) |
May 31, 2019 | 10.44 | 10.50 | 10.36 | 10.41 | 3,791,273 | -0.13(-1.21%) |
May 30, 2019 | 10.64 | 10.68 | 10.51 | 10.54 | 2,045,089 | -0.05(-0.43%) |
May 29, 2019 | 10.53 | 10.62 | 10.48 | 10.59 | 2,413,925 | -0.04(-0.34%) |
May 28, 2019 | 10.73 | 10.74 | 10.62 | 10.62 | 2,428,949 | -0.23(-2.10%) |
May 24, 2019 | 10.82 | 10.87 | 10.76 | 10.85 | 2,581,257 | +0.13(+1.19%) |
May 23, 2019 | 10.64 | 10.74 | 10.61 | 10.72 | 2,684,433 | -0.13(-1.17%) |
May 22, 2019 | 10.87 | 10.92 | 10.84 | 10.85 | 1,817,325 | -0.12(-1.08%) |
May 21, 2019 | 10.93 | 10.99 | 10.88 | 10.97 | 2,263,152 | +0.04(+0.33%) |
May 20, 2019 | 10.84 | 10.96 | 10.82 | 10.93 | 3,330,326 | +0.04(+0.33%) |
May 17, 2019 | 10.84 | 11.00 | 10.84 | 10.90 | 2,563,039 | -0.03(-0.25%) |
May 16, 2019 | 10.90 | 11.02 | 10.89 | 10.92 | 6,592,665 | +0.18(+1.70%) |
May 15, 2019 | 10.67 | 10.81 | 10.63 | 10.74 | 3,320,262 | -0.02(-0.17%) |
May 14, 2019 | 10.69 | 10.83 | 10.66 | 10.76 | 3,456,176 | +0.02(+0.17%) |
May 13, 2019 | 10.75 | 10.82 | 10.72 | 10.74 | 4,612,822 | -0.31(-2.80%) |
May 10, 2019 | 10.96 | 11.08 | 10.90 | 11.05 | 3,305,730 | +0.01(+0.08%) |
May 09, 2019 | 10.92 | 11.08 | 10.84 | 11.04 | 4,839,128 | -0.14(-1.22%) |
May 08, 2019 | 11.17 | 11.26 | 11.14 | 11.18 | 4,213,682 | +0.05(+0.41%) |
May 07, 2019 | 11.21 | 11.23 | 11.10 | 11.13 | 4,208,585 | -0.31(-2.71%) |
May 06, 2019 | 11.36 | 11.47 | 11.33 | 11.44 | 3,771,592 | -0.70(-5.78%) |
May 03, 2019 | 12.17 | 12.20 | 12.05 | 12.15 | 5,789,309 | -0.05(-0.37%) |
May 02, 2019 | 12.20 | 12.25 | 12.13 | 12.19 | 3,220,942 | +0.09(+0.75%) |
May 01, 2019 | 12.21 | 12.32 | 12.09 | 12.10 | 3,350,730 | -0.15(-1.19%) |
Apr 30, 2019 | 12.32 | 12.34 | 12.17 | 12.25 | 2,408,833 | -0.08(-0.67%) |
Apr 29, 2019 | 12.23 | 12.35 | 12.22 | 12.33 | 2,969,103 | +0.22(+1.81%) |
Apr 26, 2019 | 12.09 | 12.15 | 12.05 | 12.11 | 3,176,882 | -0.01(-0.08%) |
Apr 25, 2019 | 12.07 | 12.20 | 12.07 | 12.12 | 6,349,286 | +0.12(+0.99%) |
Apr 24, 2019 | 12.04 | 12.04 | 11.93 | 12.00 | 3,340,497 | +0.07(+0.61%) |
Apr 23, 2019 | 11.95 | 12.03 | 11.89 | 11.93 | 3,641,984 | -0.15(-1.28%) |
Apr 22, 2019 | 12.05 | 12.10 | 12.00 | 12.08 | 2,809,376 | +0.00(+0.00%) |
Apr 18, 2019 | 12.10 | 12.14 | 12.04 | 12.08 | 3,004,242 | -0.06(-0.53%) |
Apr 17, 2019 | 12.10 | 12.15 | 12.04 | 12.15 | 2,581,691 | +0.19(+1.60%) |
Apr 16, 2019 | 11.86 | 11.98 | 11.86 | 11.95 | 4,027,811 | +0.18(+1.55%) |
Apr 15, 2019 | 11.80 | 11.83 | 11.74 | 11.77 | 4,259,440 | +0.06(+0.54%) |
Apr 12, 2019 | 11.77 | 11.84 | 11.68 | 11.71 | 4,309,413 | +0.12(+1.02%) |
Apr 11, 2019 | 11.51 | 11.62 | 11.48 | 11.59 | 4,216,155 | +0.23(+2.00%) |
Apr 10, 2019 | 11.38 | 11.40 | 11.31 | 11.36 | 1,761,234 | -0.05(-0.40%) |
Apr 09, 2019 | 11.44 | 11.44 | 11.37 | 11.41 | 2,615,324 | -0.01(-0.08%) |
Apr 08, 2019 | 11.42 | 11.44 | 11.37 | 11.42 | 1,849,296 | -0.03(-0.24%) |
Apr 05, 2019 | 11.48 | 11.52 | 11.42 | 11.44 | 2,263,855 | -0.03(-0.24%) |
Apr 04, 2019 | 11.43 | 11.53 | 11.43 | 11.47 | 2,560,446 | +0.05(+0.48%) |
Apr 03, 2019 | 11.43 | 11.48 | 11.38 | 11.42 | 4,070,406 | +0.11(+0.97%) |
Apr 02, 2019 | 11.28 | 11.32 | 11.19 | 11.31 | 3,247,609 | +0.01(+0.08%) |