Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.98 | 11.23 | 10.94 | 11.21 | 8,404,800 | +0.32(+2.94%) |
Jun 27, 2019 | 10.58 | 10.96 | 10.56 | 10.89 | 2,875,919 | +0.28(+2.64%) |
Jun 26, 2019 | 10.54 | 11.00 | 10.45 | 10.61 | 6,069,344 | +0.18(+1.73%) |
Jun 25, 2019 | 10.69 | 10.76 | 10.34 | 10.43 | 6,389,520 | -0.30(-2.80%) |
Jun 24, 2019 | 10.98 | 11.00 | 10.67 | 10.73 | 5,538,859 | -0.27(-2.45%) |
Jun 21, 2019 | 11.27 | 11.32 | 10.93 | 11.00 | 5,870,500 | -0.32(-2.83%) |
Jun 20, 2019 | 11.58 | 11.72 | 11.20 | 11.32 | 3,662,632 | -0.09(-0.79%) |
Jun 19, 2019 | 11.96 | 12.14 | 11.27 | 11.41 | 6,891,879 | -0.65(-5.39%) |
Jun 18, 2019 | 11.86 | 12.11 | 11.79 | 12.06 | 4,909,101 | +0.31(+2.64%) |
Jun 17, 2019 | 11.85 | 11.87 | 11.65 | 11.75 | 2,790,985 | -0.10(-0.84%) |
Jun 14, 2019 | 11.60 | 11.86 | 11.39 | 11.85 | 8,307,300 | +0.12(+1.02%) |
Jun 13, 2019 | 11.39 | 11.92 | 11.20 | 11.73 | 15,184,633 | +0.35(+3.08%) |
Jun 12, 2019 | 11.40 | 11.88 | 11.22 | 11.38 | 11,998,757 | +0.57(+5.27%) |
Jun 11, 2019 | 11.16 | 11.25 | 10.71 | 10.81 | 5,277,614 | -0.25(-2.26%) |
Jun 10, 2019 | 11.00 | 11.41 | 10.96 | 11.06 | 7,106,575 | +0.19(+1.75%) |
Jun 07, 2019 | 10.72 | 10.90 | 10.26 | 10.87 | 7,734,400 | +0.08(+0.74%) |
Jun 06, 2019 | 10.96 | 11.32 | 10.69 | 10.79 | 89,227,416 | -0.20(-1.82%) |
Jun 05, 2019 | 10.84 | 11.06 | 10.71 | 10.99 | 8,284,775 | +0.21(+1.95%) |
Jun 04, 2019 | 9.830 | 10.81 | 9.770 | 10.78 | 17,060,240 | +1.20(+12.53%) |
Jun 03, 2019 | 9.790 | 9.930 | 9.580 | 9.580 | 7,790,177 | -0.27(-2.74%) |
May 31, 2019 | 10.40 | 10.42 | 9.800 | 9.850 | 16,703,700 | -0.76(-7.16%) |
May 30, 2019 | 10.62 | 10.86 | 10.49 | 10.61 | 5,676,935 | -0.05(-0.47%) |
May 29, 2019 | 10.80 | 10.90 | 10.47 | 10.66 | 9,238,123 | -0.18(-1.66%) |
May 28, 2019 | 11.00 | 11.13 | 10.83 | 10.84 | 22,266,020 | -0.10(-0.91%) |
May 24, 2019 | 11.01 | 11.14 | 10.92 | 10.94 | 3,923,000 | -0.03(-0.27%) |
May 23, 2019 | 10.88 | 11.22 | 10.81 | 10.97 | 8,317,839 | +0.04(+0.37%) |
May 22, 2019 | 10.97 | 11.24 | 10.91 | 10.93 | 5,611,952 | -0.08(-0.73%) |
May 21, 2019 | 11.01 | 11.05 | 10.90 | 11.01 | 5,084,398 | +0.05(+0.46%) |
May 20, 2019 | 10.76 | 10.98 | 10.60 | 10.96 | 5,204,152 | +0.13(+1.20%) |
May 17, 2019 | 11.12 | 11.19 | 10.73 | 10.83 | 5,550,500 | -0.31(-2.78%) |
May 16, 2019 | 11.35 | 11.42 | 11.13 | 11.14 | 4,971,883 | -0.21(-1.85%) |
May 15, 2019 | 11.24 | 11.52 | 11.12 | 11.35 | 4,337,174 | +0.03(+0.27%) |
May 14, 2019 | 11.11 | 11.49 | 11.05 | 11.32 | 9,046,857 | +0.22(+1.98%) |
May 13, 2019 | 11.17 | 11.19 | 10.76 | 11.10 | 7,901,948 | -0.28(-2.46%) |
May 10, 2019 | 11.46 | 11.60 | 11.11 | 11.38 | 4,203,100 | -0.17(-1.47%) |
May 09, 2019 | 11.49 | 11.58 | 11.21 | 11.55 | 4,731,592 | -0.07(-0.60%) |
May 08, 2019 | 11.48 | 11.70 | 11.33 | 11.62 | 4,853,498 | +0.15(+1.31%) |
May 07, 2019 | 11.66 | 11.70 | 11.35 | 11.47 | 5,464,574 | -0.34(-2.88%) |
May 06, 2019 | 11.75 | 11.87 | 11.55 | 11.81 | 4,023,543 | -0.18(-1.50%) |
May 03, 2019 | 12.20 | 12.26 | 11.80 | 11.99 | 5,479,700 | -0.14(-1.15%) |
May 02, 2019 | 12.06 | 12.16 | 11.56 | 12.13 | 8,079,557 | +0.09(+0.75%) |
May 01, 2019 | 12.50 | 12.61 | 12.04 | 12.04 | 13,786,803 | -0.15(-1.23%) |
Apr 30, 2019 | 12.54 | 12.65 | 12.09 | 12.19 | 5,764,964 | -0.32(-2.56%) |
Apr 29, 2019 | 12.10 | 13.15 | 12.08 | 12.51 | 10,126,387 | +0.37(+3.05%) |
Apr 26, 2019 | 13.32 | 13.61 | 12.07 | 12.14 | 15,828,100 | -0.14(-1.14%) |
Apr 25, 2019 | 12.48 | 12.63 | 12.18 | 12.28 | 6,812,107 | -0.26(-2.07%) |
Apr 24, 2019 | 12.13 | 12.62 | 11.91 | 12.54 | 4,960,634 | +0.33(+2.70%) |
Apr 23, 2019 | 12.11 | 12.51 | 12.09 | 12.21 | 10,596,573 | +0.44(+3.74%) |
Apr 22, 2019 | 12.36 | 12.45 | 11.75 | 11.77 | 10,633,509 | -0.72(-5.76%) |
Apr 18, 2019 | 13.02 | 13.10 | 12.42 | 12.49 | 4,366,500 | -0.57(-4.36%) |
Apr 17, 2019 | 13.41 | 13.48 | 13.05 | 13.06 | 3,016,946 | -0.30(-2.25%) |
Apr 16, 2019 | 13.23 | 13.41 | 12.93 | 13.36 | 4,765,059 | +0.17(+1.29%) |
Apr 15, 2019 | 13.42 | 13.50 | 13.18 | 13.19 | 4,879,458 | -0.41(-3.01%) |
Apr 12, 2019 | 13.60 | 13.73 | 13.48 | 13.60 | 1,991,000 | +0.10(+0.74%) |
Apr 11, 2019 | 13.50 | 13.64 | 13.45 | 13.50 | 2,062,168 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.59 | 13.38 | 13.50 | 2,095,796 | +0.07(+0.52%) |
Apr 09, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 3,152,805 | -0.10(-0.74%) |
Apr 08, 2019 | 13.50 | 13.75 | 13.46 | 13.53 | 3,492,473 | -0.02(-0.15%) |
Apr 05, 2019 | 13.55 | 13.74 | 13.48 | 13.55 | 2,896,300 | +0.03(+0.22%) |
Apr 04, 2019 | 13.14 | 13.54 | 13.05 | 13.52 | 3,680,152 | +0.33(+2.50%) |
Apr 03, 2019 | 13.48 | 13.54 | 13.11 | 13.19 | 4,178,471 | -0.30(-2.22%) |
Apr 02, 2019 | 13.06 | 13.57 | 13.02 | 13.49 | 4,471,978 | +0.39(+2.98%) |