Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.30 | 10.51 | 9.914 | 10.28 | 156,000 | -0.01(-0.10%) |
Jun 27, 2019 | 10.37 | 10.96 | 10.10 | 10.29 | 214,705 | -0.36(-3.36%) |
Jun 26, 2019 | 10.87 | 10.87 | 10.31 | 10.65 | 177,630 | -0.01(-0.10%) |
Jun 25, 2019 | 11.08 | 11.24 | 10.54 | 10.66 | 139,808 | -0.38(-3.45%) |
Jun 24, 2019 | 10.85 | 11.07 | 10.80 | 11.04 | 103,306 | -0.01(-0.09%) |
Jun 21, 2019 | 11.21 | 11.23 | 10.69 | 11.05 | 306,200 | -0.22(-1.95%) |
Jun 20, 2019 | 11.48 | 11.51 | 10.80 | 11.27 | 271,673 | -0.01(-0.09%) |
Jun 19, 2019 | 10.83 | 11.33 | 10.65 | 11.28 | 233,043 | +0.53(+4.93%) |
Jun 18, 2019 | 10.57 | 11.10 | 10.34 | 10.75 | 514,556 | +0.55(+5.39%) |
Jun 17, 2019 | 9.300 | 10.58 | 8.878 | 10.20 | 561,739 | +1.13(+12.46%) |
Jun 14, 2019 | 9.022 | 9.210 | 8.570 | 9.070 | 691,700 | -0.08(-0.84%) |
Jun 13, 2019 | 9.635 | 9.740 | 9.090 | 9.147 | 249,008 | -0.35(-3.64%) |
Jun 12, 2019 | 9.873 | 9.970 | 9.493 | 9.493 | 260,113 | -0.40(-4.06%) |
Jun 11, 2019 | 9.640 | 10.41 | 9.456 | 9.894 | 254,881 | +0.28(+2.96%) |
Jun 10, 2019 | 10.30 | 10.57 | 9.492 | 9.610 | 529,919 | -0.60(-5.91%) |
Jun 07, 2019 | 10.37 | 10.50 | 10.06 | 10.21 | 212,300 | -0.15(-1.41%) |
Jun 06, 2019 | 10.98 | 10.98 | 10.28 | 10.36 | 157,588 | -0.30(-2.78%) |
Jun 05, 2019 | 10.70 | 10.98 | 10.40 | 10.66 | 294,353 | -0.00(-0.04%) |
Jun 04, 2019 | 10.06 | 10.79 | 9.910 | 10.66 | 493,271 | +0.26(+2.50%) |
Jun 03, 2019 | 11.25 | 11.45 | 10.07 | 10.40 | 340,406 | -0.74(-6.67%) |
May 31, 2019 | 10.59 | 11.26 | 10.15 | 11.14 | 430,100 | +0.18(+1.62%) |
May 30, 2019 | 11.45 | 11.99 | 10.95 | 10.97 | 324,857 | -0.76(-6.51%) |
May 29, 2019 | 11.70 | 11.73 | 11.20 | 11.73 | 157,516 | +0.43(+3.81%) |
May 28, 2019 | 10.74 | 11.55 | 10.74 | 11.30 | 262,615 | +0.53(+4.92%) |
May 24, 2019 | 10.98 | 11.29 | 10.65 | 10.77 | 209,300 | -0.31(-2.80%) |
May 23, 2019 | 11.79 | 11.96 | 10.89 | 11.08 | 374,944 | -0.70(-5.94%) |
May 22, 2019 | 12.01 | 12.01 | 11.64 | 11.78 | 167,857 | +0.13(+1.16%) |
May 21, 2019 | 11.79 | 11.97 | 11.60 | 11.64 | 120,698 | -0.07(-0.64%) |
May 20, 2019 | 11.51 | 11.84 | 11.51 | 11.72 | 78,709 | +0.10(+0.83%) |
May 17, 2019 | 11.74 | 12.00 | 11.60 | 11.62 | 134,300 | -0.27(-2.23%) |
May 16, 2019 | 11.66 | 12.11 | 11.40 | 11.89 | 160,647 | +0.14(+1.18%) |
May 15, 2019 | 11.67 | 11.99 | 11.42 | 11.75 | 172,287 | +0.21(+1.83%) |
May 14, 2019 | 11.48 | 11.73 | 11.16 | 11.54 | 202,475 | +0.38(+3.39%) |
May 13, 2019 | 11.00 | 11.90 | 10.99 | 11.16 | 265,396 | -0.79(-6.60%) |
May 10, 2019 | 11.69 | 11.95 | 11.08 | 11.95 | 324,300 | +0.08(+0.70%) |
May 09, 2019 | 11.96 | 12.23 | 11.58 | 11.87 | 279,132 | -0.11(-0.93%) |
May 08, 2019 | 11.96 | 12.14 | 11.89 | 11.98 | 147,236 | +0.09(+0.74%) |
May 07, 2019 | 12.27 | 12.53 | 11.88 | 11.89 | 228,530 | -0.33(-2.70%) |
May 06, 2019 | 11.99 | 12.50 | 11.77 | 12.22 | 345,277 | +0.07(+0.57%) |
May 03, 2019 | 12.75 | 13.02 | 12.03 | 12.15 | 315,300 | -0.40(-3.18%) |
May 02, 2019 | 13.03 | 13.25 | 12.40 | 12.55 | 315,396 | -0.46(-3.54%) |
May 01, 2019 | 12.96 | 13.25 | 12.88 | 13.01 | 258,756 | +0.09(+0.70%) |
Apr 30, 2019 | 13.00 | 13.28 | 12.20 | 12.92 | 362,727 | +0.04(+0.34%) |
Apr 29, 2019 | 13.22 | 13.51 | 12.87 | 12.88 | 404,309 | -0.33(-2.52%) |
Apr 26, 2019 | 13.06 | 13.36 | 12.79 | 13.21 | 446,600 | +0.27(+2.09%) |
Apr 25, 2019 | 13.06 | 13.35 | 12.66 | 12.94 | 301,885 | -0.02(-0.17%) |
Apr 24, 2019 | 12.40 | 13.63 | 12.17 | 12.96 | 796,555 | +0.88(+7.33%) |
Apr 23, 2019 | 12.61 | 12.85 | 12.08 | 12.08 | 469,291 | -0.48(-3.82%) |
Apr 22, 2019 | 12.40 | 12.68 | 12.12 | 12.56 | 335,825 | +0.46(+3.83%) |
Apr 18, 2019 | 12.76 | 13.32 | 12.05 | 12.09 | 605,700 | -0.12(-0.95%) |
Apr 17, 2019 | 11.91 | 12.30 | 11.70 | 12.21 | 305,152 | +0.72(+6.25%) |
Apr 16, 2019 | 11.06 | 11.71 | 10.87 | 11.49 | 259,160 | +0.72(+6.70%) |
Apr 15, 2019 | 11.52 | 11.77 | 10.55 | 10.77 | 339,148 | -0.68(-5.94%) |
Apr 12, 2019 | 11.63 | 11.63 | 11.22 | 11.45 | 239,000 | +0.25(+2.24%) |
Apr 11, 2019 | 11.88 | 12.14 | 10.93 | 11.20 | 462,785 | -0.47(-4.06%) |
Apr 10, 2019 | 11.11 | 11.88 | 11.11 | 11.67 | 371,202 | +0.45(+4.02%) |
Apr 09, 2019 | 11.89 | 12.15 | 11.08 | 11.22 | 454,508 | -0.49(-4.17%) |
Apr 08, 2019 | 12.86 | 13.15 | 11.50 | 11.71 | 563,999 | -0.69(-5.53%) |
Apr 05, 2019 | 12.99 | 13.27 | 12.35 | 12.40 | 465,100 | -0.38(-3.01%) |
Apr 04, 2019 | 12.94 | 13.25 | 12.30 | 12.78 | 742,358 | +0.26(+2.04%) |
Apr 03, 2019 | 12.38 | 13.00 | 12.19 | 12.52 | 843,624 | +0.35(+2.92%) |
Apr 02, 2019 | 11.95 | 13.81 | 9.750 | 12.17 | 652,258 | +0.40(+3.43%) |