Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.74 | 12.10 | 11.74 | 11.95 | 14,907,881 | +0.22(+1.87%) |
Jun 27, 2019 | 12.00 | 12.13 | 11.72 | 11.73 | 2,622,566 | -0.26(-2.15%) |
Jun 26, 2019 | 11.66 | 12.15 | 11.55 | 11.99 | 2,678,972 | +0.60(+5.28%) |
Jun 25, 2019 | 11.38 | 11.66 | 11.27 | 11.39 | 3,032,737 | -0.07(-0.58%) |
Jun 24, 2019 | 11.31 | 11.52 | 11.13 | 11.46 | 2,779,762 | +0.19(+1.69%) |
Jun 21, 2019 | 11.65 | 11.89 | 11.10 | 11.27 | 2,956,524 | -0.34(-2.96%) |
Jun 20, 2019 | 11.10 | 11.71 | 11.06 | 11.61 | 3,547,285 | +0.93(+8.67%) |
Jun 19, 2019 | 11.07 | 11.07 | 10.65 | 10.68 | 2,057,828 | -0.47(-4.20%) |
Jun 18, 2019 | 10.68 | 11.28 | 10.68 | 11.15 | 3,700,811 | +0.69(+6.57%) |
Jun 17, 2019 | 9.758 | 10.52 | 9.711 | 10.46 | 3,458,231 | +0.55(+5.59%) |
Jun 14, 2019 | 10.43 | 10.59 | 9.859 | 9.911 | 2,464,818 | -0.50(-4.77%) |
Jun 13, 2019 | 10.61 | 10.65 | 10.26 | 10.41 | 2,711,541 | +0.14(+1.40%) |
Jun 12, 2019 | 10.97 | 11.01 | 10.23 | 10.26 | 2,180,656 | -0.97(-8.67%) |
Jun 11, 2019 | 11.30 | 11.46 | 11.12 | 11.24 | 2,063,047 | +0.14(+1.29%) |
Jun 10, 2019 | 11.38 | 11.54 | 11.07 | 11.10 | 2,224,983 | -0.18(-1.61%) |
Jun 07, 2019 | 11.19 | 11.54 | 10.89 | 11.28 | 2,638,774 | +0.17(+1.55%) |
Jun 06, 2019 | 10.78 | 11.13 | 10.65 | 11.10 | 2,247,474 | +0.39(+3.65%) |
Jun 05, 2019 | 11.58 | 11.59 | 10.62 | 10.71 | 3,028,826 | -0.91(-7.81%) |
Jun 04, 2019 | 11.36 | 11.65 | 11.16 | 11.62 | 1,856,364 | +0.41(+3.66%) |
Jun 03, 2019 | 11.23 | 11.34 | 10.80 | 11.21 | 3,148,129 | +0.11(+0.95%) |
May 31, 2019 | 11.41 | 11.56 | 11.08 | 11.10 | 2,014,688 | -0.53(-4.52%) |
May 30, 2019 | 12.23 | 12.46 | 11.58 | 11.63 | 2,600,550 | -0.60(-4.92%) |
May 29, 2019 | 11.85 | 12.31 | 11.68 | 12.23 | 4,228,195 | +0.26(+2.15%) |
May 28, 2019 | 12.17 | 12.37 | 11.95 | 11.97 | 1,471,525 | -0.18(-1.49%) |
May 24, 2019 | 12.62 | 12.79 | 11.98 | 12.16 | 2,998,626 | -0.26(-2.08%) |
May 23, 2019 | 12.86 | 12.89 | 12.26 | 12.41 | 3,642,658 | -0.80(-6.07%) |
May 22, 2019 | 13.94 | 14.04 | 13.16 | 13.21 | 1,899,066 | -0.95(-6.68%) |
May 21, 2019 | 13.99 | 14.35 | 13.77 | 14.16 | 2,022,469 | +0.24(+1.71%) |
May 20, 2019 | 14.35 | 14.47 | 13.85 | 13.92 | 1,456,542 | -0.50(-3.44%) |
May 17, 2019 | 14.92 | 15.04 | 14.26 | 14.42 | 2,239,020 | -0.74(-4.91%) |
May 16, 2019 | 14.84 | 15.19 | 14.84 | 15.16 | 1,549,358 | +0.43(+2.92%) |
May 15, 2019 | 14.25 | 14.77 | 14.16 | 14.73 | 1,752,932 | +0.26(+1.78%) |
May 14, 2019 | 14.02 | 14.60 | 14.02 | 14.48 | 1,951,395 | +0.52(+3.69%) |
May 13, 2019 | 14.46 | 14.79 | 13.96 | 13.96 | 2,163,766 | -0.72(-4.88%) |
May 10, 2019 | 14.36 | 14.73 | 13.89 | 14.68 | 1,951,432 | +0.26(+1.79%) |
May 09, 2019 | 14.46 | 14.54 | 14.06 | 14.42 | 3,000,780 | +0.11(+0.80%) |
May 08, 2019 | 13.99 | 14.52 | 13.86 | 14.30 | 2,416,950 | +0.34(+2.46%) |
May 07, 2019 | 14.22 | 14.55 | 13.74 | 13.96 | 2,408,588 | -0.59(-4.07%) |
May 06, 2019 | 13.87 | 14.80 | 13.58 | 14.55 | 3,051,095 | +0.32(+2.21%) |
May 03, 2019 | 14.31 | 14.47 | 13.87 | 14.24 | 3,709,637 | +0.14(+1.02%) |
May 02, 2019 | 13.94 | 14.32 | 13.17 | 14.09 | 5,988,780 | -0.42(-2.89%) |
May 01, 2019 | 15.02 | 15.12 | 14.49 | 14.51 | 3,070,806 | -0.70(-4.58%) |
Apr 30, 2019 | 15.64 | 15.66 | 15.12 | 15.21 | 2,398,716 | -0.18(-1.18%) |
Apr 29, 2019 | 15.29 | 15.55 | 15.00 | 15.39 | 2,119,118 | +0.15(+1.00%) |
Apr 26, 2019 | 15.50 | 15.60 | 14.99 | 15.24 | 2,397,476 | -0.48(-3.04%) |
Apr 25, 2019 | 16.39 | 16.53 | 15.72 | 15.72 | 2,264,896 | -0.80(-4.86%) |
Apr 24, 2019 | 17.71 | 17.80 | 16.49 | 16.52 | 2,479,884 | -1.08(-6.11%) |
Apr 23, 2019 | 17.70 | 18.01 | 17.39 | 17.59 | 1,784,243 | -0.07(-0.38%) |
Apr 22, 2019 | 17.12 | 17.89 | 17.09 | 17.66 | 3,152,722 | +0.97(+5.82%) |
Apr 18, 2019 | 16.69 | 16.92 | 16.48 | 16.69 | 2,677,805 | -0.05(-0.28%) |
Apr 17, 2019 | 16.78 | 17.06 | 16.64 | 16.74 | 2,386,791 | -0.31(-1.84%) |
Apr 16, 2019 | 16.96 | 17.14 | 16.48 | 17.05 | 2,713,670 | +0.15(+0.90%) |
Apr 15, 2019 | 17.32 | 17.40 | 16.89 | 16.90 | 2,291,210 | -0.53(-3.06%) |
Apr 12, 2019 | 17.20 | 17.44 | 16.77 | 17.43 | 2,707,109 | +0.97(+5.90%) |
Apr 11, 2019 | 17.28 | 17.40 | 16.41 | 16.46 | 2,659,790 | -0.83(-4.79%) |
Apr 10, 2019 | 17.03 | 17.43 | 16.86 | 17.29 | 2,033,238 | +0.42(+2.48%) |
Apr 09, 2019 | 17.33 | 17.42 | 16.81 | 16.87 | 1,939,467 | -0.50(-2.90%) |
Apr 08, 2019 | 17.30 | 17.66 | 17.14 | 17.38 | 2,419,238 | +0.10(+0.55%) |
Apr 05, 2019 | 16.53 | 17.32 | 16.52 | 17.28 | 2,604,807 | +0.79(+4.79%) |
Apr 04, 2019 | 15.81 | 16.57 | 15.73 | 16.49 | 2,661,806 | +0.68(+4.27%) |
Apr 03, 2019 | 16.93 | 16.94 | 15.65 | 15.81 | 3,687,016 | -0.99(-5.89%) |
Apr 02, 2019 | 16.87 | 17.20 | 16.70 | 16.80 | 2,003,751 | -0.07(-0.40%) |