Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.45 | 12.50 | 12.22 | 12.43 | 14,363,098 | +0.06(+0.45%) |
Jun 27, 2019 | 12.30 | 12.41 | 12.10 | 12.37 | 26,093,736 | -0.13(-1.01%) |
Jun 26, 2019 | 12.02 | 12.61 | 12.00 | 12.50 | 25,855,858 | -0.12(-0.94%) |
Jun 25, 2019 | 12.85 | 12.97 | 12.39 | 12.62 | 36,862,672 | -0.18(-1.42%) |
Jun 24, 2019 | 12.39 | 12.82 | 12.35 | 12.80 | 35,766,060 | +0.50(+4.10%) |
Jun 21, 2019 | 12.06 | 12.38 | 11.97 | 12.30 | 34,242,548 | +0.24(+1.96%) |
Jun 20, 2019 | 11.77 | 12.28 | 11.76 | 12.06 | 40,089,148 | +0.65(+5.66%) |
Jun 19, 2019 | 11.12 | 11.45 | 11.02 | 11.41 | 28,530,966 | +0.09(+0.77%) |
Jun 18, 2019 | 11.28 | 11.38 | 11.08 | 11.33 | 25,022,758 | +0.17(+1.55%) |
Jun 17, 2019 | 10.95 | 11.18 | 10.88 | 11.15 | 16,429,027 | +0.20(+1.80%) |
Jun 14, 2019 | 11.04 | 11.09 | 10.84 | 10.96 | 18,860,120 | +0.03(+0.29%) |
Jun 13, 2019 | 10.82 | 10.94 | 10.70 | 10.92 | 14,960,479 | +0.10(+0.95%) |
Jun 12, 2019 | 10.74 | 10.87 | 10.72 | 10.82 | 21,187,452 | +0.14(+1.33%) |
Jun 11, 2019 | 10.54 | 10.76 | 10.51 | 10.68 | 13,034,806 | +0.08(+0.74%) |
Jun 10, 2019 | 10.44 | 10.62 | 10.40 | 10.60 | 11,531,162 | -0.07(-0.67%) |
Jun 07, 2019 | 10.71 | 10.80 | 10.61 | 10.67 | 20,830,772 | +0.02(+0.22%) |
Jun 06, 2019 | 10.41 | 10.77 | 10.35 | 10.65 | 26,391,156 | +0.22(+2.12%) |
Jun 05, 2019 | 10.60 | 10.66 | 10.20 | 10.43 | 22,844,186 | +0.02(+0.15%) |
Jun 04, 2019 | 10.23 | 10.43 | 10.17 | 10.41 | 18,747,362 | +0.09(+0.92%) |
Jun 03, 2019 | 9.923 | 10.38 | 9.907 | 10.32 | 32,006,240 | +0.53(+5.39%) |
May 31, 2019 | 9.466 | 9.821 | 9.450 | 9.789 | 23,081,314 | +0.50(+5.34%) |
May 30, 2019 | 9.269 | 9.356 | 9.190 | 9.292 | 11,764,920 | +0.11(+1.15%) |
May 29, 2019 | 9.171 | 9.359 | 9.171 | 9.187 | 13,260,504 | +0.01(+0.09%) |
May 28, 2019 | 9.148 | 9.265 | 9.109 | 9.179 | 12,396,135 | -0.16(-1.76%) |
May 24, 2019 | 9.382 | 9.382 | 9.187 | 9.343 | 13,535,665 | -0.01(-0.08%) |
May 23, 2019 | 9.398 | 9.570 | 9.351 | 9.351 | 16,819,892 | +0.02(+0.17%) |
May 22, 2019 | 9.507 | 9.515 | 9.242 | 9.335 | 16,429,660 | -0.15(-1.57%) |
May 21, 2019 | 9.484 | 9.515 | 9.320 | 9.484 | 14,586,452 | -0.05(-0.57%) |
May 20, 2019 | 9.539 | 9.664 | 9.500 | 9.539 | 8,452,066 | -0.02(-0.16%) |
May 17, 2019 | 9.460 | 9.593 | 9.390 | 9.554 | 14,672,068 | +0.03(+0.33%) |
May 16, 2019 | 9.711 | 9.718 | 9.468 | 9.523 | 17,350,924 | -0.25(-2.56%) |
May 15, 2019 | 9.820 | 9.867 | 9.695 | 9.773 | 14,238,648 | +0.03(+0.32%) |
May 14, 2019 | 9.593 | 9.797 | 9.531 | 9.742 | 15,614,505 | +0.12(+1.22%) |
May 13, 2019 | 9.476 | 9.648 | 9.398 | 9.625 | 19,046,410 | +0.24(+2.58%) |
May 10, 2019 | 9.703 | 9.742 | 9.382 | 9.382 | 18,247,676 | -0.29(-2.99%) |
May 09, 2019 | 9.851 | 9.930 | 9.664 | 9.672 | 13,199,562 | -0.16(-1.59%) |
May 08, 2019 | 10.01 | 10.17 | 9.726 | 9.828 | 19,072,414 | -0.12(-1.18%) |
May 07, 2019 | 9.859 | 10.01 | 9.789 | 9.945 | 16,479,475 | +0.05(+0.55%) |
May 06, 2019 | 9.875 | 9.883 | 9.789 | 9.890 | 8,551,733 | +0.05(+0.48%) |
May 03, 2019 | 9.898 | 9.942 | 9.769 | 9.844 | 14,806,620 | +0.06(+0.64%) |
May 02, 2019 | 9.765 | 9.984 | 9.699 | 9.781 | 17,904,576 | -0.06(-0.64%) |
May 01, 2019 | 9.930 | 10.05 | 9.656 | 9.844 | 28,163,470 | -0.10(-1.02%) |
Apr 30, 2019 | 9.898 | 10.05 | 9.883 | 9.945 | 16,833,192 | +0.05(+0.47%) |
Apr 29, 2019 | 10.13 | 10.15 | 9.875 | 9.898 | 11,576,834 | -0.27(-2.62%) |
Apr 26, 2019 | 10.12 | 10.22 | 10.09 | 10.16 | 8,628,221 | +0.13(+1.25%) |
Apr 25, 2019 | 10.05 | 10.21 | 9.953 | 10.04 | 18,096,540 | +0.01(+0.08%) |
Apr 24, 2019 | 9.992 | 10.16 | 9.863 | 10.03 | 11,206,497 | +0.02(+0.16%) |
Apr 23, 2019 | 10.05 | 10.13 | 9.969 | 10.02 | 12,860,352 | -0.13(-1.23%) |
Apr 22, 2019 | 10.38 | 10.38 | 10.12 | 10.14 | 9,136,640 | -0.20(-1.89%) |
Apr 18, 2019 | 10.32 | 10.53 | 10.25 | 10.34 | 11,299,567 | +0.02(+0.15%) |
Apr 17, 2019 | 10.45 | 10.46 | 10.24 | 10.32 | 16,113,545 | -0.07(-0.68%) |
Apr 16, 2019 | 10.56 | 10.59 | 10.32 | 10.39 | 14,778,382 | -0.27(-2.50%) |
Apr 15, 2019 | 10.42 | 10.70 | 10.41 | 10.66 | 15,894,372 | +0.16(+1.56%) |
Apr 12, 2019 | 10.55 | 10.63 | 10.44 | 10.49 | 15,331,655 | -0.02(-0.22%) |
Apr 11, 2019 | 10.52 | 10.63 | 10.41 | 10.52 | 14,139,938 | -0.11(-1.03%) |
Apr 10, 2019 | 10.82 | 10.91 | 10.59 | 10.63 | 13,958,994 | -0.10(-0.95%) |
Apr 09, 2019 | 10.64 | 10.73 | 10.58 | 10.73 | 12,099,945 | +0.16(+1.48%) |
Apr 08, 2019 | 10.73 | 10.73 | 10.53 | 10.57 | 9,836,660 | +0.02(+0.22%) |
Apr 05, 2019 | 10.59 | 10.60 | 10.48 | 10.55 | 9,022,029 | -0.05(-0.52%) |
Apr 04, 2019 | 10.30 | 10.61 | 10.21 | 10.60 | 12,670,776 | +0.20(+1.96%) |
Apr 03, 2019 | 10.60 | 10.60 | 10.36 | 10.40 | 14,929,760 | -0.13(-1.19%) |
Apr 02, 2019 | 10.48 | 10.60 | 10.46 | 10.52 | 18,440,404 | +0.02(+0.15%) |