Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.02(+0.20%) | |
Jun 27, 2019 | 10.05 | 10.27 | 9.970 | 10.24 | 4,188,876 | +0.22(+2.20%) |
Jun 26, 2019 | 9.850 | 10.02 | 9.690 | 10.02 | 2,606,391 | +0.18(+1.83%) |
Jun 25, 2019 | 9.890 | 10.08 | 9.770 | 9.840 | 3,467,546 | -0.10(-1.01%) |
Jun 24, 2019 | 9.670 | 9.940 | 9.490 | 9.940 | 4,232,039 | +0.29(+3.01%) |
Jun 21, 2019 | 9.650 | 9.730 | 9.270 | 9.650 | 8,448,032 | -0.18(-1.83%) |
Jun 20, 2019 | 9.960 | 10.04 | 9.750 | 9.830 | 3,096,499 | -0.11(-1.11%) |
Jun 19, 2019 | 10.09 | 10.20 | 9.940 | 9.940 | 2,884,056 | -0.20(-1.97%) |
Jun 18, 2019 | 10.22 | 10.31 | 10.05 | 10.14 | 2,938,898 | -0.02(-0.20%) |
Jun 17, 2019 | 10.20 | 10.28 | 10.05 | 10.16 | 2,900,365 | +0.03(+0.30%) |
Jun 14, 2019 | 10.05 | 10.32 | 9.850 | 10.13 | 3,958,171 | +0.05(+0.50%) |
Jun 13, 2019 | 10.32 | 10.42 | 10.00 | 10.08 | 2,962,044 | -0.24(-2.33%) |
Jun 12, 2019 | 10.20 | 10.35 | 10.13 | 10.32 | 2,888,807 | +0.00(+0.00%) |
Jun 11, 2019 | 10.60 | 10.65 | 10.21 | 10.32 | 4,437,016 | -0.20(-1.90%) |
Jun 10, 2019 | 10.40 | 10.61 | 10.27 | 10.52 | 4,796,191 | +0.39(+3.85%) |
Jun 07, 2019 | 9.940 | 10.35 | 9.920 | 10.13 | 4,857,578 | +0.06(+0.60%) |
Jun 06, 2019 | 10.30 | 10.31 | 9.960 | 10.07 | 4,933,635 | -0.30(-2.89%) |
Jun 05, 2019 | 10.85 | 10.90 | 10.15 | 10.37 | 7,391,339 | -0.19(-1.80%) |
Jun 04, 2019 | 9.810 | 10.57 | 9.800 | 10.56 | 8,247,191 | +0.92(+9.54%) |
Jun 03, 2019 | 10.12 | 10.33 | 9.590 | 9.640 | 9,039,446 | -0.63(-6.13%) |
May 31, 2019 | 10.60 | 10.62 | 10.17 | 10.27 | 5,591,301 | -0.53(-4.91%) |
May 30, 2019 | 10.99 | 11.12 | 10.71 | 10.80 | 3,138,482 | -0.16(-1.46%) |
May 29, 2019 | 11.15 | 11.17 | 10.94 | 10.96 | 4,119,622 | -0.35(-3.09%) |
May 28, 2019 | 11.25 | 11.49 | 11.20 | 11.31 | 4,400,568 | +0.06(+0.53%) |
May 27, 2019 | 11.18 | 11.31 | 11.16 | 11.25 | 1,366,934 | +0.06(+0.54%) |
May 24, 2019 | 11.22 | 11.33 | 11.13 | 11.19 | 3,605,730 | +0.09(+0.81%) |
May 23, 2019 | 11.47 | 11.48 | 11.06 | 11.10 | 5,773,482 | -0.45(-3.90%) |
May 22, 2019 | 11.62 | 11.75 | 11.50 | 11.55 | 5,318,607 | -0.07(-0.60%) |
May 21, 2019 | 11.60 | 11.79 | 11.50 | 11.62 | 5,388,643 | -0.09(-0.77%) |
May 17, 2019 | 11.71 | 11.71 | 11.71 | 0 | -0.24(-2.01%) | |
May 16, 2019 | 11.75 | 11.97 | 11.45 | 11.95 | 9,519,099 | +0.28(+2.40%) |
May 15, 2019 | 10.80 | 11.81 | 10.79 | 11.67 | 17,352,128 | +0.35(+3.09%) |
May 14, 2019 | 11.00 | 11.43 | 10.93 | 11.32 | 6,551,389 | +0.49(+4.52%) |
May 13, 2019 | 10.97 | 11.10 | 10.66 | 10.83 | 5,357,119 | -0.43(-3.82%) |
May 10, 2019 | 11.15 | 11.32 | 10.95 | 11.26 | 6,746,646 | +0.01(+0.09%) |
May 09, 2019 | 11.63 | 11.64 | 11.23 | 11.25 | 5,528,198 | -0.33(-2.85%) |
May 08, 2019 | 11.54 | 11.78 | 11.52 | 11.58 | 4,561,651 | +0.00(+0.00%) |
May 07, 2019 | 11.81 | 11.91 | 11.53 | 11.58 | 5,776,410 | -0.37(-3.10%) |
May 06, 2019 | 11.45 | 12.00 | 11.00 | 11.95 | 7,614,964 | +0.15(+1.27%) |
May 03, 2019 | 11.85 | 11.92 | 11.68 | 11.80 | 3,181,744 | -0.01(-0.08%) |
May 02, 2019 | 12.09 | 12.10 | 11.53 | 11.81 | 6,872,127 | -0.30(-2.48%) |
May 01, 2019 | 12.20 | 12.24 | 12.07 | 12.11 | 3,925,376 | -0.06(-0.49%) |
Apr 30, 2019 | 12.14 | 12.62 | 12.12 | 12.17 | 11,438,739 | -0.01(-0.08%) |
Apr 29, 2019 | 12.20 | 12.25 | 12.05 | 12.18 | 4,931,367 | +0.03(+0.25%) |
Apr 26, 2019 | 12.22 | 12.29 | 12.07 | 12.15 | 5,503,936 | -0.07(-0.57%) |
Apr 25, 2019 | 12.22 | 12.28 | 12.09 | 12.22 | 4,701,798 | -0.06(-0.49%) |
Apr 24, 2019 | 12.11 | 12.37 | 12.05 | 12.28 | 6,249,304 | +0.11(+0.90%) |
Apr 23, 2019 | 12.33 | 12.35 | 12.06 | 12.17 | 6,126,797 | -0.15(-1.22%) |
Apr 22, 2019 | 12.04 | 12.32 | 11.95 | 12.32 | 7,081,128 | +0.29(+2.41%) |
Apr 18, 2019 | 12.03 | 12.03 | 12.03 | 0 | +0.08(+0.67%) | |
Apr 17, 2019 | 12.12 | 12.15 | 11.83 | 11.95 | 10,286,028 | +0.13(+1.10%) |
Apr 16, 2019 | 11.37 | 11.96 | 11.32 | 11.82 | 9,575,189 | +0.45(+3.96%) |
Apr 15, 2019 | 11.68 | 11.71 | 11.30 | 11.37 | 6,579,307 | -0.46(-3.89%) |
Apr 12, 2019 | 11.96 | 12.03 | 11.74 | 11.83 | 5,188,985 | -0.02(-0.17%) |
Apr 11, 2019 | 12.17 | 12.25 | 11.75 | 11.85 | 8,821,126 | -0.30(-2.47%) |
Apr 10, 2019 | 11.78 | 12.15 | 11.71 | 12.15 | 8,256,519 | +0.43(+3.67%) |
Apr 09, 2019 | 11.89 | 11.96 | 11.51 | 11.72 | 8,096,061 | -0.27(-2.25%) |
Apr 08, 2019 | 12.32 | 12.34 | 11.98 | 11.99 | 6,505,141 | -0.29(-2.36%) |
Apr 05, 2019 | 12.32 | 12.44 | 12.13 | 12.28 | 10,013,000 | +0.33(+2.76%) |
Apr 04, 2019 | 11.96 | 12.09 | 11.80 | 11.95 | 4,805,739 | +0.02(+0.17%) |
Apr 03, 2019 | 11.80 | 12.06 | 11.76 | 11.93 | 7,238,696 | -0.16(-1.32%) |
Apr 02, 2019 | 12.12 | 12.26 | 11.92 | 12.09 | 6,672,250 | -0.11(-0.90%) |