Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.95 | 10.95 | 10.20 | 10.78 | 6,000 | -0.07(-0.65%) |
Jun 27, 2019 | 10.83 | 10.88 | 10.83 | 10.85 | 3,661 | +0.01(+0.09%) |
Jun 26, 2019 | 10.82 | 10.96 | 10.48 | 10.84 | 7,297 | +0.22(+2.07%) |
Jun 25, 2019 | 10.62 | 10.62 | 10.62 | 10.62 | 400 | -0.36(-3.28%) |
Jun 24, 2019 | 10.40 | 10.98 | 10.40 | 10.98 | 895 | +0.63(+6.09%) |
Jun 21, 2019 | 10.46 | 10.73 | 9.889 | 10.35 | 846,100 | +0.10(+0.98%) |
Jun 20, 2019 | 10.37 | 11.64 | 10.20 | 10.25 | 336,459 | -0.05(-0.49%) |
Jun 19, 2019 | 10.48 | 11.30 | 10.27 | 10.30 | 1,053,929 | -1.44(-12.27%) |
Jun 18, 2019 | 10.27 | 11.80 | 10.27 | 11.74 | 7,143 | +1.44(+13.98%) |
Jun 17, 2019 | 9.980 | 10.41 | 9.980 | 10.30 | 1,141,217 | +0.47(+4.78%) |
Jun 14, 2019 | 10.23 | 10.23 | 9.680 | 9.830 | 3,300 | -0.47(-4.56%) |
Jun 13, 2019 | 10.34 | 10.50 | 10.25 | 10.30 | 1,028,713 | +0.00(+0.00%) |
Jun 12, 2019 | 10.27 | 10.30 | 10.27 | 10.30 | 272 | +0.03(+0.29%) |
Jun 11, 2019 | 10.04 | 10.36 | 10.00 | 10.27 | 2,757 | +0.37(+3.72%) |
Jun 10, 2019 | 9.860 | 9.902 | 9.860 | 9.902 | 2,246 | +0.14(+1.46%) |
Jun 07, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 300 | -0.34(-3.37%) |
Jun 05, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.28(-2.70%) | |
Jun 04, 2019 | 10.49 | 10.49 | 10.38 | 10.38 | 477 | +0.63(+6.46%) |
Jun 03, 2019 | 10.24 | 10.24 | 9.630 | 9.750 | 4,068 | -0.76(-7.23%) |
May 31, 2019 | 10.61 | 10.61 | 10.32 | 10.51 | 9,800 | -0.15(-1.37%) |
May 30, 2019 | 10.70 | 10.70 | 10.66 | 10.66 | 649 | -0.04(-0.41%) |
May 29, 2019 | 10.92 | 10.92 | 10.65 | 10.70 | 64,308 | -0.01(-0.07%) |
May 28, 2019 | 10.80 | 10.88 | 10.61 | 10.71 | 44,181 | -0.09(-0.85%) |
May 24, 2019 | 10.81 | 10.82 | 10.80 | 10.80 | 11,700 | +0.00(+0.00%) |
May 23, 2019 | 10.86 | 11.20 | 10.80 | 10.80 | 5,823 | -0.20(-1.82%) |
May 22, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 203 | -0.02(-0.18%) |
May 21, 2019 | 10.97 | 11.02 | 10.85 | 11.02 | 9,284 | -0.14(-1.25%) |
May 20, 2019 | 10.78 | 11.16 | 10.78 | 11.16 | 4,319 | -0.28(-2.45%) |
May 17, 2019 | 10.86 | 11.46 | 10.86 | 11.44 | 49,600 | +0.31(+2.79%) |
May 16, 2019 | 11.08 | 11.30 | 10.98 | 11.13 | 18,399 | +0.09(+0.82%) |
May 15, 2019 | 11.04 | 11.04 | 11.04 | 93 | +0.00(+0.00%) | |
May 14, 2019 | 11.04 | 11.04 | 11.04 | 11.04 | 559 | +0.03(+0.27%) |
May 13, 2019 | 11.01 | 11.01 | 11.01 | 734 | +0.00(+0.00%) | |
May 10, 2019 | 11.01 | 11.01 | 11.01 | 395 | +0.00(+0.00%) | |
May 09, 2019 | 11.01 | 11.01 | 11.01 | 11.01 | 1,197 | -0.48(-4.18%) |
May 08, 2019 | 11.39 | 11.57 | 11.39 | 11.49 | 5,861 | +0.32(+2.86%) |
May 07, 2019 | 11.10 | 11.17 | 11.10 | 11.17 | 622 | -0.05(-0.45%) |
May 06, 2019 | 11.01 | 11.22 | 11.01 | 11.22 | 1,214 | -0.04(-0.36%) |
May 03, 2019 | 12.03 | 12.03 | 11.26 | 11.26 | 3,100 | -0.50(-4.24%) |
May 02, 2019 | 11.76 | 11.76 | 11.76 | 11.76 | 351 | +0.03(+0.24%) |
May 01, 2019 | 12.70 | 12.70 | 11.50 | 11.73 | 25,753 | -1.00(-7.86%) |
Apr 30, 2019 | 11.87 | 12.88 | 11.00 | 12.73 | 29,206 | +1.13(+9.74%) |
Apr 29, 2019 | 11.85 | 11.99 | 11.42 | 11.60 | 12,913 | -0.05(-0.43%) |
Apr 26, 2019 | 11.84 | 11.99 | 11.65 | 11.65 | 1,000 | -0.03(-0.26%) |
Apr 25, 2019 | 11.85 | 11.85 | 11.68 | 11.68 | 378 | -0.03(-0.26%) |
Apr 24, 2019 | 11.83 | 12.05 | 11.71 | 11.71 | 1,245 | +0.11(+0.95%) |
Apr 23, 2019 | 12.06 | 12.06 | 11.60 | 11.60 | 1,128 | -0.28(-2.36%) |
Apr 22, 2019 | 12.17 | 12.17 | 11.88 | 11.88 | 7,841 | -0.22(-1.82%) |
Apr 18, 2019 | 12.02 | 12.20 | 11.85 | 12.10 | 2,200 | +0.05(+0.41%) |
Apr 17, 2019 | 12.14 | 12.17 | 11.82 | 12.05 | 2,771 | -0.12(-0.99%) |
Apr 16, 2019 | 11.93 | 12.17 | 11.77 | 12.17 | 2,552 | +0.21(+1.76%) |
Apr 15, 2019 | 11.90 | 11.96 | 11.88 | 11.96 | 511 | +0.00(+0.00%) |
Apr 12, 2019 | 11.60 | 11.96 | 11.60 | 11.96 | 700 | +0.28(+2.40%) |
Apr 11, 2019 | 12.13 | 12.13 | 11.12 | 11.68 | 3,096 | -0.46(-3.79%) |
Apr 10, 2019 | 12.05 | 12.39 | 11.85 | 12.14 | 15,571 | +0.33(+2.79%) |
Apr 09, 2019 | 11.92 | 12.41 | 11.81 | 11.81 | 5,873 | -0.12(-1.01%) |
Apr 08, 2019 | 11.70 | 12.03 | 11.70 | 11.93 | 1,417 | +0.29(+2.49%) |
Apr 05, 2019 | 12.02 | 12.02 | 11.64 | 11.64 | 800 | -0.32(-2.68%) |
Apr 04, 2019 | 11.83 | 11.99 | 11.82 | 11.96 | 1,416 | +0.25(+2.13%) |
Apr 03, 2019 | 11.48 | 11.93 | 11.43 | 11.71 | 6,948 | +0.18(+1.56%) |
Apr 02, 2019 | 11.16 | 11.53 | 11.16 | 11.53 | 2,094 | +0.00(+0.00%) |