Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.74 | 10.74 | 10.74 | 0 | -0.11(-1.01%) | |
Jun 27, 2019 | 10.86 | 10.87 | 10.75 | 10.85 | 40,722 | -0.01(-0.09%) |
Jun 26, 2019 | 10.77 | 10.97 | 10.74 | 10.86 | 43,569 | +0.08(+0.74%) |
Jun 25, 2019 | 10.94 | 10.97 | 10.71 | 10.78 | 71,139 | -0.16(-1.46%) |
Jun 24, 2019 | 10.97 | 11.01 | 10.75 | 10.94 | 117,993 | -0.05(-0.45%) |
Jun 21, 2019 | 10.81 | 10.99 | 10.75 | 10.99 | 135,776 | +0.14(+1.29%) |
Jun 20, 2019 | 11.22 | 11.67 | 10.84 | 10.85 | 53,363 | -0.30(-2.69%) |
Jun 19, 2019 | 11.50 | 11.50 | 11.14 | 11.15 | 34,500 | -0.35(-3.04%) |
Jun 18, 2019 | 11.40 | 11.62 | 11.40 | 11.50 | 55,603 | +0.15(+1.32%) |
Jun 17, 2019 | 11.14 | 11.47 | 11.11 | 11.35 | 81,005 | -0.05(-0.44%) |
Jun 14, 2019 | 11.47 | 11.61 | 11.32 | 11.40 | 87,391 | -0.01(-0.09%) |
Jun 13, 2019 | 11.25 | 11.50 | 11.25 | 11.41 | 68,014 | +0.18(+1.60%) |
Jun 12, 2019 | 10.94 | 11.28 | 10.90 | 11.23 | 93,668 | +0.30(+2.74%) |
Jun 11, 2019 | 10.89 | 11.03 | 10.85 | 10.93 | 78,434 | +0.05(+0.46%) |
Jun 10, 2019 | 10.93 | 10.98 | 10.73 | 10.88 | 37,653 | -0.03(-0.27%) |
Jun 07, 2019 | 10.99 | 11.04 | 10.85 | 10.91 | 120,069 | -0.10(-0.91%) |
Jun 06, 2019 | 11.14 | 11.22 | 10.81 | 11.01 | 62,273 | -0.12(-1.08%) |
Jun 05, 2019 | 11.21 | 11.30 | 10.81 | 11.13 | 81,618 | -0.05(-0.45%) |
Jun 04, 2019 | 11.27 | 11.44 | 11.07 | 11.18 | 65,878 | -0.06(-0.53%) |
Jun 03, 2019 | 11.05 | 11.37 | 11.05 | 11.24 | 72,797 | +0.07(+0.63%) |
May 31, 2019 | 11.26 | 11.38 | 11.12 | 11.17 | 84,185 | -0.16(-1.41%) |
May 30, 2019 | 11.61 | 11.63 | 11.26 | 11.33 | 84,470 | -0.26(-2.24%) |
May 29, 2019 | 11.62 | 11.65 | 11.44 | 11.59 | 230,797 | -0.06(-0.52%) |
May 28, 2019 | 11.73 | 11.81 | 11.42 | 11.65 | 121,033 | -0.12(-1.02%) |
May 27, 2019 | 11.74 | 11.82 | 11.64 | 11.77 | 66,164 | +0.01(+0.09%) |
May 24, 2019 | 11.81 | 11.85 | 11.53 | 11.76 | 110,172 | -0.01(-0.08%) |
May 23, 2019 | 11.84 | 11.91 | 11.65 | 11.77 | 200,127 | -0.13(-1.09%) |
May 22, 2019 | 12.02 | 12.20 | 11.81 | 11.90 | 213,185 | -0.20(-1.65%) |
May 21, 2019 | 12.36 | 12.36 | 12.04 | 12.10 | 141,411 | -0.24(-1.94%) |
May 17, 2019 | 12.34 | 12.34 | 12.34 | 0 | -0.06(-0.48%) | |
May 16, 2019 | 12.81 | 12.88 | 12.35 | 12.40 | 239,005 | -0.39(-3.05%) |
May 15, 2019 | 12.90 | 12.93 | 12.72 | 12.79 | 167,237 | -0.16(-1.24%) |
May 14, 2019 | 12.99 | 13.22 | 12.72 | 12.95 | 68,053 | +0.03(+0.23%) |
May 13, 2019 | 13.17 | 13.26 | 12.89 | 12.92 | 184,797 | -0.34(-2.56%) |
May 10, 2019 | 13.66 | 13.79 | 13.15 | 13.26 | 310,308 | -0.46(-3.35%) |
May 09, 2019 | 13.45 | 13.74 | 13.31 | 13.72 | 136,332 | +0.17(+1.25%) |
May 08, 2019 | 13.31 | 13.63 | 13.06 | 13.55 | 98,445 | +0.20(+1.50%) |
May 07, 2019 | 13.78 | 13.78 | 13.07 | 13.35 | 114,034 | -0.52(-3.75%) |
May 06, 2019 | 13.66 | 13.89 | 13.48 | 13.87 | 70,270 | +0.08(+0.58%) |
May 03, 2019 | 14.15 | 14.15 | 13.49 | 13.79 | 76,028 | -0.31(-2.20%) |
May 02, 2019 | 14.09 | 14.19 | 14.05 | 14.10 | 43,239 | +0.00(+0.00%) |
May 01, 2019 | 14.65 | 14.66 | 14.06 | 14.10 | 71,105 | -0.57(-3.89%) |
Apr 30, 2019 | 14.50 | 14.90 | 14.48 | 14.67 | 51,297 | +0.20(+1.38%) |
Apr 29, 2019 | 14.57 | 14.88 | 14.40 | 14.47 | 38,636 | -0.20(-1.36%) |
Apr 26, 2019 | 14.36 | 14.81 | 14.36 | 14.67 | 31,273 | +0.29(+2.02%) |
Apr 25, 2019 | 14.35 | 14.65 | 14.34 | 14.38 | 41,500 | +0.02(+0.14%) |
Apr 24, 2019 | 14.50 | 14.51 | 14.32 | 14.36 | 51,895 | +0.02(+0.14%) |
Apr 23, 2019 | 14.43 | 14.73 | 14.32 | 14.34 | 48,926 | -0.09(-0.62%) |
Apr 22, 2019 | 14.42 | 14.53 | 14.29 | 14.43 | 74,307 | -0.02(-0.14%) |
Apr 18, 2019 | 14.45 | 14.45 | 14.45 | 0 | +0.04(+0.28%) | |
Apr 17, 2019 | 14.39 | 14.44 | 14.34 | 14.41 | 89,563 | -0.07(-0.48%) |
Apr 16, 2019 | 14.99 | 15.03 | 14.47 | 14.48 | 55,101 | -0.56(-3.72%) |
Apr 15, 2019 | 14.91 | 15.17 | 14.82 | 15.04 | 31,326 | +0.11(+0.74%) |
Apr 12, 2019 | 14.90 | 15.04 | 14.79 | 14.93 | 60,975 | +0.09(+0.61%) |
Apr 11, 2019 | 14.79 | 15.17 | 14.79 | 14.84 | 69,638 | +0.01(+0.07%) |
Apr 10, 2019 | 14.88 | 14.99 | 14.74 | 14.83 | 89,215 | -0.07(-0.47%) |
Apr 09, 2019 | 14.79 | 14.97 | 14.72 | 14.90 | 99,853 | +0.03(+0.20%) |
Apr 08, 2019 | 14.71 | 14.93 | 14.71 | 14.87 | 53,963 | +0.17(+1.16%) |
Apr 05, 2019 | 14.80 | 14.86 | 14.52 | 14.70 | 60,935 | -0.06(-0.41%) |
Apr 04, 2019 | 14.88 | 15.02 | 14.66 | 14.76 | 110,936 | -0.17(-1.14%) |
Apr 03, 2019 | 15.40 | 15.41 | 14.70 | 14.93 | 101,572 | -0.49(-3.18%) |
Apr 02, 2019 | 15.13 | 15.45 | 14.70 | 15.42 | 71,220 | +0.31(+2.05%) |