Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.75 | 11.80 | 11.63 | 11.68 | 44,675,536 | +0.00(+0.00%) |
Jun 27, 2019 | 11.61 | 11.69 | 11.48 | 11.68 | 7,072,807 | +0.12(+1.08%) |
Jun 26, 2019 | 11.62 | 11.70 | 11.51 | 11.56 | 4,696,544 | -0.02(-0.15%) |
Jun 25, 2019 | 11.88 | 11.88 | 11.55 | 11.57 | 7,259,216 | -0.31(-2.62%) |
Jun 24, 2019 | 11.96 | 12.08 | 11.87 | 11.88 | 6,117,611 | -0.06(-0.52%) |
Jun 21, 2019 | 12.10 | 12.21 | 11.94 | 11.95 | 5,493,639 | -0.24(-1.97%) |
Jun 20, 2019 | 12.44 | 12.44 | 12.15 | 12.19 | 5,472,697 | -0.14(-1.15%) |
Jun 19, 2019 | 12.29 | 12.36 | 12.20 | 12.33 | 4,272,075 | +0.04(+0.29%) |
Jun 18, 2019 | 12.16 | 12.38 | 12.15 | 12.29 | 5,022,686 | +0.16(+1.32%) |
Jun 17, 2019 | 12.30 | 12.36 | 12.12 | 12.13 | 3,486,619 | -0.16(-1.30%) |
Jun 14, 2019 | 12.29 | 12.33 | 12.16 | 12.29 | 2,918,271 | -0.02(-0.14%) |
Jun 13, 2019 | 12.37 | 12.44 | 12.28 | 12.31 | 3,258,418 | +0.01(+0.07%) |
Jun 12, 2019 | 12.44 | 12.48 | 12.28 | 12.30 | 3,464,723 | -0.15(-1.21%) |
Jun 11, 2019 | 12.61 | 12.71 | 12.35 | 12.45 | 5,232,545 | -0.09(-0.71%) |
Jun 10, 2019 | 12.57 | 12.81 | 12.53 | 12.54 | 2,862,429 | -0.04(-0.28%) |
Jun 07, 2019 | 12.74 | 12.76 | 12.54 | 12.58 | 2,692,032 | -0.13(-1.05%) |
Jun 06, 2019 | 12.60 | 12.76 | 12.54 | 12.71 | 3,053,768 | +0.12(+0.92%) |
Jun 05, 2019 | 12.53 | 12.60 | 12.42 | 12.60 | 3,110,503 | +0.12(+0.93%) |
Jun 04, 2019 | 12.31 | 12.54 | 12.30 | 12.48 | 3,314,974 | +0.30(+2.48%) |
Jun 03, 2019 | 12.07 | 12.34 | 12.06 | 12.18 | 3,577,459 | +0.13(+1.11%) |
May 31, 2019 | 12.04 | 12.12 | 11.83 | 12.04 | 6,692,898 | -0.16(-1.31%) |
May 30, 2019 | 12.44 | 12.51 | 12.09 | 12.20 | 3,818,670 | -0.19(-1.51%) |
May 29, 2019 | 12.20 | 12.40 | 12.14 | 12.39 | 4,745,367 | +0.11(+0.87%) |
May 28, 2019 | 12.18 | 12.36 | 12.13 | 12.28 | 2,523,602 | +0.08(+0.66%) |
May 24, 2019 | 12.19 | 12.26 | 12.15 | 12.20 | 1,882,926 | +0.09(+0.73%) |
May 23, 2019 | 12.24 | 12.28 | 12.05 | 12.12 | 2,429,761 | -0.26(-2.08%) |
May 22, 2019 | 12.32 | 12.47 | 12.32 | 12.37 | 2,117,115 | +0.00(+0.00%) |
May 21, 2019 | 12.44 | 12.54 | 12.36 | 12.37 | 2,957,645 | -0.02(-0.14%) |
May 20, 2019 | 12.20 | 12.45 | 12.20 | 12.39 | 3,613,097 | +0.14(+1.16%) |
May 17, 2019 | 12.25 | 12.44 | 12.24 | 12.25 | 2,013,877 | -0.12(-1.01%) |
May 16, 2019 | 12.37 | 12.54 | 12.32 | 12.37 | 2,057,333 | +0.02(+0.14%) |
May 15, 2019 | 12.19 | 12.42 | 12.13 | 12.36 | 2,471,341 | +0.04(+0.29%) |
May 14, 2019 | 12.10 | 12.42 | 12.07 | 12.32 | 3,425,279 | +0.25(+2.06%) |
May 13, 2019 | 12.23 | 12.30 | 12.05 | 12.07 | 2,608,142 | -0.50(-3.96%) |
May 10, 2019 | 12.40 | 12.60 | 12.30 | 12.57 | 2,232,241 | +0.09(+0.71%) |
May 09, 2019 | 12.39 | 12.50 | 12.22 | 12.48 | 3,272,140 | +0.02(+0.14%) |
May 08, 2019 | 12.76 | 12.82 | 12.42 | 12.46 | 5,881,222 | -0.35(-2.71%) |
May 07, 2019 | 12.92 | 12.98 | 12.70 | 12.81 | 2,547,032 | -0.18(-1.37%) |
May 06, 2019 | 12.77 | 13.00 | 12.71 | 12.99 | 2,359,434 | +0.00(+0.00%) |
May 03, 2019 | 13.03 | 13.07 | 12.85 | 12.99 | 2,267,679 | +0.01(+0.07%) |
May 02, 2019 | 12.98 | 13.08 | 12.83 | 12.98 | 2,368,851 | +0.03(+0.21%) |
May 01, 2019 | 13.08 | 13.31 | 12.93 | 12.95 | 4,700,050 | -0.06(-0.48%) |
Apr 30, 2019 | 13.00 | 13.05 | 12.83 | 13.01 | 4,127,716 | +0.04(+0.27%) |
Apr 29, 2019 | 12.92 | 13.08 | 12.84 | 12.98 | 3,799,568 | +0.11(+0.83%) |
Apr 26, 2019 | 12.76 | 12.91 | 12.70 | 12.87 | 2,739,507 | +0.17(+1.33%) |
Apr 25, 2019 | 12.55 | 12.82 | 12.50 | 12.70 | 5,370,866 | +0.04(+0.35%) |
Apr 24, 2019 | 12.47 | 12.72 | 12.44 | 12.66 | 3,705,411 | +0.23(+1.86%) |
Apr 23, 2019 | 12.37 | 12.66 | 12.20 | 12.43 | 7,031,207 | +0.20(+1.67%) |
Apr 22, 2019 | 12.16 | 12.27 | 12.11 | 12.22 | 2,843,594 | +0.00(+0.00%) |
Apr 18, 2019 | 12.19 | 12.28 | 12.16 | 12.22 | 1,856,150 | +0.01(+0.07%) |
Apr 17, 2019 | 12.42 | 12.44 | 12.20 | 12.21 | 2,151,687 | -0.19(-1.51%) |
Apr 16, 2019 | 12.32 | 12.43 | 12.27 | 12.40 | 2,959,206 | +0.13(+1.09%) |
Apr 15, 2019 | 12.42 | 12.51 | 12.20 | 12.27 | 2,132,072 | -0.14(-1.15%) |
Apr 12, 2019 | 12.44 | 12.56 | 12.29 | 12.41 | 2,973,059 | -0.01(-0.07%) |
Apr 11, 2019 | 12.31 | 12.43 | 12.28 | 12.42 | 2,345,897 | +0.15(+1.23%) |
Apr 10, 2019 | 12.14 | 12.32 | 12.13 | 12.27 | 2,504,028 | +0.13(+1.10%) |
Apr 09, 2019 | 12.52 | 12.52 | 12.08 | 12.13 | 3,500,986 | -0.43(-3.40%) |
Apr 08, 2019 | 12.25 | 12.57 | 12.21 | 12.56 | 1,944,142 | +0.20(+1.65%) |
Apr 05, 2019 | 12.32 | 12.36 | 12.20 | 12.36 | 1,589,411 | +0.04(+0.36%) |
Apr 04, 2019 | 12.06 | 12.31 | 12.04 | 12.31 | 1,778,075 | +0.22(+1.84%) |
Apr 03, 2019 | 12.18 | 12.20 | 12.06 | 12.09 | 2,231,109 | +0.04(+0.37%) |
Apr 02, 2019 | 11.95 | 12.06 | 11.88 | 12.04 | 2,796,482 | +0.08(+0.67%) |