Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.29 | 11.37 | 11.23 | 11.35 | 3,190,002 | +0.13(+1.18%) |
Jun 27, 2019 | 11.18 | 11.24 | 11.15 | 11.22 | 2,356,349 | +0.03(+0.28%) |
Jun 26, 2019 | 11.24 | 11.29 | 11.18 | 11.18 | 2,643,269 | -0.08(-0.67%) |
Jun 25, 2019 | 11.33 | 11.36 | 11.21 | 11.26 | 2,137,669 | -0.07(-0.61%) |
Jun 24, 2019 | 11.37 | 11.40 | 11.31 | 11.33 | 2,097,420 | -0.02(-0.17%) |
Jun 21, 2019 | 11.36 | 11.40 | 11.32 | 11.35 | 3,864,011 | -0.03(-0.22%) |
Jun 20, 2019 | 11.48 | 11.49 | 11.34 | 11.37 | 3,028,703 | -0.08(-0.72%) |
Jun 19, 2019 | 11.41 | 11.48 | 11.39 | 11.46 | 3,397,242 | +0.06(+0.50%) |
Jun 18, 2019 | 11.37 | 11.45 | 11.36 | 11.40 | 3,196,219 | +0.04(+0.33%) |
Jun 17, 2019 | 11.31 | 11.37 | 11.25 | 11.36 | 2,981,048 | +0.06(+0.56%) |
Jun 14, 2019 | 11.23 | 11.33 | 11.22 | 11.30 | 3,248,646 | +0.11(+1.02%) |
Jun 13, 2019 | 11.23 | 11.30 | 11.16 | 11.18 | 6,653,623 | +0.04(+0.40%) |
Jun 12, 2019 | 11.12 | 11.18 | 11.06 | 11.14 | 4,302,106 | +0.02(+0.22%) |
Jun 11, 2019 | 11.21 | 11.27 | 11.09 | 11.12 | 5,009,905 | -0.08(-0.72%) |
Jun 10, 2019 | 11.15 | 11.25 | 11.10 | 11.20 | 4,533,341 | +0.10(+0.89%) |
Jun 07, 2019 | 11.08 | 11.13 | 11.05 | 11.10 | 2,882,686 | +0.04(+0.39%) |
Jun 06, 2019 | 11.05 | 11.09 | 11.02 | 11.05 | 2,911,690 | +0.02(+0.17%) |
Jun 05, 2019 | 11.05 | 11.07 | 10.99 | 11.04 | 2,234,636 | -0.01(-0.11%) |
Jun 04, 2019 | 11.00 | 11.08 | 10.94 | 11.05 | 2,346,111 | +0.12(+1.13%) |
Jun 03, 2019 | 10.84 | 10.97 | 10.80 | 10.92 | 2,624,006 | +0.07(+0.68%) |
May 31, 2019 | 10.91 | 10.91 | 10.82 | 10.85 | 3,663,723 | -0.11(-1.01%) |
May 30, 2019 | 10.99 | 11.04 | 10.89 | 10.96 | 1,977,648 | +0.01(+0.11%) |
May 29, 2019 | 11.03 | 11.04 | 10.93 | 10.95 | 3,291,703 | -0.09(-0.84%) |
May 28, 2019 | 11.04 | 11.09 | 11.01 | 11.04 | 1,626,814 | -0.01(-0.06%) |
May 24, 2019 | 11.10 | 11.13 | 11.04 | 11.05 | 2,028,496 | -0.03(-0.28%) |
May 23, 2019 | 10.98 | 11.09 | 10.91 | 11.08 | 2,724,311 | +0.06(+0.56%) |
May 22, 2019 | 11.07 | 11.10 | 11.00 | 11.02 | 2,270,772 | -0.08(-0.72%) |
May 21, 2019 | 11.09 | 11.12 | 11.05 | 11.10 | 1,819,989 | +0.02(+0.17%) |
May 20, 2019 | 10.98 | 11.08 | 10.97 | 11.08 | 1,935,414 | +0.09(+0.84%) |
May 17, 2019 | 10.88 | 11.04 | 10.85 | 10.99 | 2,193,896 | +0.11(+1.02%) |
May 16, 2019 | 10.89 | 10.92 | 10.84 | 10.88 | 3,058,757 | +0.01(+0.11%) |
May 15, 2019 | 10.89 | 10.94 | 10.86 | 10.86 | 2,671,236 | -0.08(-0.73%) |
May 14, 2019 | 10.84 | 10.96 | 10.84 | 10.94 | 1,812,546 | +0.12(+1.08%) |
May 13, 2019 | 10.91 | 10.94 | 10.75 | 10.83 | 2,939,689 | -0.15(-1.41%) |
May 10, 2019 | 10.94 | 11.02 | 10.88 | 10.98 | 2,753,052 | +0.05(+0.45%) |
May 09, 2019 | 10.89 | 10.93 | 10.84 | 10.93 | 2,233,337 | +0.02(+0.17%) |
May 08, 2019 | 10.91 | 10.97 | 10.89 | 10.91 | 1,979,192 | -0.03(-0.28%) |
May 07, 2019 | 10.97 | 11.02 | 10.89 | 10.94 | 2,385,382 | -0.10(-0.90%) |
May 06, 2019 | 10.91 | 11.06 | 10.86 | 11.04 | 2,055,493 | +0.08(+0.73%) |
May 03, 2019 | 10.92 | 11.05 | 10.92 | 10.96 | 2,125,277 | +0.05(+0.45%) |
May 02, 2019 | 10.91 | 10.97 | 10.90 | 10.91 | 2,588,934 | -0.02(-0.23%) |
May 01, 2019 | 11.15 | 11.15 | 10.92 | 10.94 | 3,498,428 | -0.19(-1.67%) |
Apr 30, 2019 | 10.99 | 11.17 | 10.84 | 11.12 | 4,207,923 | +0.20(+1.87%) |
Apr 29, 2019 | 10.89 | 10.95 | 10.88 | 10.92 | 2,491,348 | +0.05(+0.45%) |
Apr 26, 2019 | 10.79 | 10.89 | 10.78 | 10.87 | 1,835,422 | +0.08(+0.74%) |
Apr 25, 2019 | 10.83 | 10.83 | 10.75 | 10.79 | 2,279,544 | -0.02(-0.17%) |
Apr 24, 2019 | 10.83 | 10.89 | 10.81 | 10.81 | 1,947,798 | +0.00(+0.00%) |
Apr 23, 2019 | 10.75 | 10.83 | 10.74 | 10.81 | 1,708,695 | +0.06(+0.58%) |
Apr 22, 2019 | 10.70 | 10.77 | 10.70 | 10.75 | 1,187,955 | +0.02(+0.23%) |
Apr 18, 2019 | 10.68 | 10.74 | 10.66 | 10.72 | 1,879,604 | +0.01(+0.12%) |
Apr 17, 2019 | 10.78 | 10.78 | 10.70 | 10.71 | 1,597,372 | -0.04(-0.35%) |
Apr 16, 2019 | 10.70 | 10.78 | 10.70 | 10.75 | 1,606,435 | +0.06(+0.58%) |
Apr 15, 2019 | 10.75 | 10.78 | 10.68 | 10.68 | 1,245,992 | -0.04(-0.35%) |
Apr 12, 2019 | 10.78 | 10.78 | 10.69 | 10.72 | 1,772,790 | +0.00(+0.00%) |
Apr 11, 2019 | 10.71 | 10.76 | 10.70 | 10.72 | 1,743,733 | +0.01(+0.12%) |
Apr 10, 2019 | 10.65 | 10.73 | 10.65 | 10.71 | 1,423,964 | +0.07(+0.64%) |
Apr 09, 2019 | 10.75 | 10.77 | 10.62 | 10.64 | 2,415,994 | -0.14(-1.26%) |
Apr 08, 2019 | 10.76 | 10.78 | 10.74 | 10.78 | 1,622,009 | +0.00(+0.00%) |
Apr 05, 2019 | 10.76 | 10.79 | 10.75 | 10.78 | 1,631,180 | +0.02(+0.23%) |
Apr 04, 2019 | 10.75 | 10.78 | 10.73 | 10.75 | 1,648,308 | +0.01(+0.06%) |
Apr 03, 2019 | 10.81 | 10.84 | 10.71 | 10.75 | 3,436,538 | -0.06(-0.51%) |
Apr 02, 2019 | 10.79 | 10.83 | 10.75 | 10.80 | 3,486,320 | -0.01(-0.11%) |