Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.81 | 11.87 | 11.69 | 11.74 | 44,434,396 | +0.00(+0.00%) |
Jun 27, 2019 | 11.67 | 11.75 | 11.55 | 11.74 | 7,034,631 | +0.13(+1.08%) |
Jun 26, 2019 | 11.68 | 11.76 | 11.57 | 11.62 | 4,671,194 | -0.02(-0.15%) |
Jun 25, 2019 | 11.94 | 11.94 | 11.61 | 11.64 | 7,220,034 | -0.31(-2.62%) |
Jun 24, 2019 | 12.03 | 12.15 | 11.93 | 11.95 | 6,084,590 | -0.06(-0.52%) |
Jun 21, 2019 | 12.16 | 12.28 | 12.00 | 12.01 | 5,463,987 | -0.24(-1.97%) |
Jun 20, 2019 | 12.51 | 12.51 | 12.22 | 12.25 | 5,443,158 | -0.14(-1.15%) |
Jun 19, 2019 | 12.36 | 12.42 | 12.27 | 12.40 | 4,249,016 | +0.04(+0.29%) |
Jun 18, 2019 | 12.23 | 12.45 | 12.21 | 12.36 | 4,995,576 | +0.16(+1.32%) |
Jun 17, 2019 | 12.37 | 12.42 | 12.19 | 12.20 | 3,467,800 | -0.16(-1.30%) |
Jun 14, 2019 | 12.36 | 12.40 | 12.23 | 12.36 | 2,902,519 | -0.02(-0.14%) |
Jun 13, 2019 | 12.44 | 12.50 | 12.35 | 12.38 | 3,240,830 | +0.01(+0.07%) |
Jun 12, 2019 | 12.51 | 12.55 | 12.35 | 12.37 | 3,446,022 | -0.15(-1.21%) |
Jun 11, 2019 | 12.68 | 12.78 | 12.41 | 12.52 | 5,204,302 | -0.09(-0.71%) |
Jun 10, 2019 | 12.64 | 12.88 | 12.60 | 12.61 | 2,846,978 | -0.04(-0.28%) |
Jun 07, 2019 | 12.81 | 12.83 | 12.61 | 12.65 | 2,677,501 | -0.13(-1.05%) |
Jun 06, 2019 | 12.67 | 12.82 | 12.61 | 12.78 | 3,037,285 | +0.12(+0.92%) |
Jun 05, 2019 | 12.60 | 12.67 | 12.49 | 12.66 | 3,093,714 | +0.12(+0.93%) |
Jun 04, 2019 | 12.38 | 12.61 | 12.37 | 12.55 | 3,297,082 | +0.30(+2.48%) |
Jun 03, 2019 | 12.14 | 12.40 | 12.13 | 12.24 | 3,558,149 | +0.13(+1.11%) |
May 31, 2019 | 12.10 | 12.19 | 11.90 | 12.11 | 6,656,773 | -0.16(-1.31%) |
May 30, 2019 | 12.50 | 12.57 | 12.15 | 12.27 | 3,798,058 | -0.19(-1.51%) |
May 29, 2019 | 12.26 | 12.47 | 12.21 | 12.46 | 4,719,754 | +0.11(+0.87%) |
May 28, 2019 | 12.24 | 12.43 | 12.20 | 12.35 | 2,509,981 | +0.08(+0.66%) |
May 24, 2019 | 12.25 | 12.33 | 12.22 | 12.27 | 1,872,762 | +0.09(+0.73%) |
May 23, 2019 | 12.31 | 12.35 | 12.12 | 12.18 | 2,416,646 | -0.26(-2.08%) |
May 22, 2019 | 12.39 | 12.54 | 12.39 | 12.44 | 2,105,688 | +0.00(+0.00%) |
May 21, 2019 | 12.51 | 12.61 | 12.43 | 12.44 | 2,941,681 | -0.02(-0.14%) |
May 20, 2019 | 12.27 | 12.52 | 12.27 | 12.46 | 3,593,595 | +0.14(+1.16%) |
May 17, 2019 | 12.32 | 12.50 | 12.31 | 12.32 | 2,003,007 | -0.13(-1.01%) |
May 16, 2019 | 12.44 | 12.61 | 12.39 | 12.44 | 2,046,229 | +0.02(+0.14%) |
May 15, 2019 | 12.25 | 12.49 | 12.20 | 12.42 | 2,458,002 | +0.04(+0.29%) |
May 14, 2019 | 12.16 | 12.49 | 12.14 | 12.39 | 3,406,791 | +0.25(+2.06%) |
May 13, 2019 | 12.30 | 12.37 | 12.11 | 12.14 | 2,594,064 | -0.50(-3.96%) |
May 10, 2019 | 12.47 | 12.67 | 12.37 | 12.64 | 2,220,192 | +0.09(+0.71%) |
May 09, 2019 | 12.46 | 12.57 | 12.29 | 12.55 | 3,254,478 | +0.02(+0.14%) |
May 08, 2019 | 12.83 | 12.89 | 12.49 | 12.53 | 5,849,477 | -0.35(-2.71%) |
May 07, 2019 | 12.99 | 13.05 | 12.77 | 12.88 | 2,533,284 | -0.18(-1.37%) |
May 06, 2019 | 12.84 | 13.07 | 12.78 | 13.06 | 2,346,699 | +0.00(+0.00%) |
May 03, 2019 | 13.10 | 13.14 | 12.92 | 13.06 | 2,255,439 | +0.01(+0.07%) |
May 02, 2019 | 13.05 | 13.15 | 12.90 | 13.05 | 2,356,064 | +0.03(+0.21%) |
May 01, 2019 | 13.16 | 13.38 | 13.00 | 13.02 | 4,674,681 | -0.06(-0.48%) |
Apr 30, 2019 | 13.07 | 13.12 | 12.90 | 13.08 | 4,105,437 | +0.04(+0.27%) |
Apr 29, 2019 | 12.99 | 13.15 | 12.91 | 13.05 | 3,779,060 | +0.11(+0.83%) |
Apr 26, 2019 | 12.82 | 12.98 | 12.77 | 12.94 | 2,724,720 | +0.17(+1.33%) |
Apr 25, 2019 | 12.62 | 12.89 | 12.57 | 12.77 | 5,341,876 | +0.04(+0.35%) |
Apr 24, 2019 | 12.54 | 12.79 | 12.51 | 12.73 | 3,685,411 | +0.23(+1.86%) |
Apr 23, 2019 | 12.44 | 12.73 | 12.26 | 12.49 | 6,993,256 | +0.21(+1.67%) |
Apr 22, 2019 | 12.23 | 12.33 | 12.17 | 12.29 | 2,828,245 | +0.00(+0.00%) |
Apr 18, 2019 | 12.25 | 12.35 | 12.23 | 12.29 | 1,846,132 | +0.01(+0.07%) |
Apr 17, 2019 | 12.49 | 12.51 | 12.27 | 12.28 | 2,140,073 | -0.19(-1.51%) |
Apr 16, 2019 | 12.39 | 12.49 | 12.33 | 12.47 | 2,943,234 | +0.13(+1.09%) |
Apr 15, 2019 | 12.49 | 12.57 | 12.27 | 12.33 | 2,120,564 | -0.14(-1.15%) |
Apr 12, 2019 | 12.51 | 12.63 | 12.36 | 12.48 | 2,957,011 | -0.01(-0.07%) |
Apr 11, 2019 | 12.38 | 12.49 | 12.34 | 12.49 | 2,333,235 | +0.15(+1.23%) |
Apr 10, 2019 | 12.21 | 12.39 | 12.20 | 12.33 | 2,490,512 | +0.13(+1.10%) |
Apr 09, 2019 | 12.59 | 12.59 | 12.15 | 12.20 | 3,482,089 | -0.43(-3.40%) |
Apr 08, 2019 | 12.32 | 12.64 | 12.28 | 12.63 | 1,933,648 | +0.21(+1.66%) |
Apr 05, 2019 | 12.39 | 12.42 | 12.27 | 12.42 | 1,580,832 | +0.04(+0.36%) |
Apr 04, 2019 | 12.13 | 12.38 | 12.11 | 12.38 | 1,768,478 | +0.22(+1.84%) |
Apr 03, 2019 | 12.24 | 12.27 | 12.13 | 12.15 | 2,219,066 | +0.04(+0.37%) |
Apr 02, 2019 | 12.01 | 12.13 | 11.95 | 12.11 | 2,781,388 | +0.08(+0.67%) |