Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.82 | 12.92 | 12.72 | 12.73 | 24,113,894 | -0.02(-0.13%) |
Jun 27, 2019 | 12.76 | 12.96 | 12.72 | 12.75 | 7,298,223 | +0.01(+0.07%) |
Jun 26, 2019 | 12.66 | 12.87 | 12.65 | 12.74 | 9,873,216 | +0.17(+1.36%) |
Jun 25, 2019 | 12.74 | 12.79 | 12.56 | 12.57 | 9,657,341 | -0.21(-1.67%) |
Jun 24, 2019 | 12.79 | 12.87 | 12.73 | 12.78 | 7,997,997 | +0.06(+0.47%) |
Jun 21, 2019 | 12.80 | 12.82 | 12.64 | 12.72 | 18,252,508 | -0.05(-0.40%) |
Jun 20, 2019 | 12.76 | 12.81 | 12.55 | 12.77 | 11,788,730 | +0.25(+1.97%) |
Jun 19, 2019 | 12.49 | 12.64 | 12.44 | 12.53 | 11,317,818 | +0.10(+0.82%) |
Jun 18, 2019 | 12.27 | 12.55 | 12.24 | 12.42 | 9,597,378 | +0.25(+2.03%) |
Jun 17, 2019 | 12.07 | 12.29 | 12.01 | 12.18 | 11,630,422 | +0.13(+1.06%) |
Jun 14, 2019 | 12.13 | 12.13 | 11.96 | 12.05 | 6,964,493 | -0.17(-1.39%) |
Jun 13, 2019 | 12.10 | 12.23 | 12.07 | 12.22 | 8,450,112 | +0.18(+1.49%) |
Jun 12, 2019 | 12.13 | 12.19 | 12.01 | 12.04 | 6,949,610 | -0.10(-0.84%) |
Jun 11, 2019 | 12.15 | 12.27 | 12.01 | 12.14 | 8,392,502 | +0.10(+0.80%) |
Jun 10, 2019 | 11.98 | 12.16 | 11.98 | 12.05 | 10,469,812 | +0.14(+1.21%) |
Jun 07, 2019 | 11.81 | 11.96 | 11.73 | 11.90 | 10,549,401 | +0.08(+0.71%) |
Jun 06, 2019 | 11.82 | 11.87 | 11.57 | 11.82 | 12,363,189 | -0.08(-0.71%) |
Jun 05, 2019 | 12.11 | 12.13 | 11.76 | 11.90 | 10,551,618 | -0.03(-0.28%) |
Jun 04, 2019 | 11.70 | 11.97 | 11.68 | 11.94 | 10,548,260 | +0.37(+3.21%) |
Jun 03, 2019 | 11.61 | 11.72 | 11.45 | 11.57 | 13,136,999 | -0.03(-0.22%) |
May 31, 2019 | 11.78 | 11.81 | 11.48 | 11.59 | 16,556,712 | -0.42(-3.52%) |
May 30, 2019 | 12.04 | 12.13 | 11.94 | 12.01 | 10,036,844 | +0.08(+0.64%) |
May 29, 2019 | 11.88 | 12.07 | 11.82 | 11.94 | 9,859,072 | -0.03(-0.28%) |
May 28, 2019 | 12.20 | 12.36 | 11.95 | 11.97 | 19,573,214 | -0.41(-3.28%) |
May 24, 2019 | 12.06 | 12.82 | 12.06 | 12.38 | 29,379,112 | +0.34(+2.81%) |
May 23, 2019 | 12.27 | 12.28 | 12.06 | 12.04 | 14,699,860 | -0.39(-3.13%) |
May 22, 2019 | 12.82 | 12.85 | 12.39 | 12.43 | 10,440,099 | -0.46(-3.54%) |
May 21, 2019 | 12.57 | 12.93 | 12.55 | 12.88 | 13,183,857 | +0.42(+3.39%) |
May 20, 2019 | 12.16 | 12.56 | 12.14 | 12.46 | 13,503,878 | +0.11(+0.89%) |
May 17, 2019 | 12.35 | 12.60 | 12.22 | 12.35 | 19,330,664 | +0.08(+0.62%) |
May 16, 2019 | 12.20 | 12.40 | 12.19 | 12.27 | 16,753,859 | +0.09(+0.76%) |
May 15, 2019 | 11.88 | 12.20 | 11.87 | 12.18 | 18,094,504 | +0.15(+1.26%) |
May 14, 2019 | 11.99 | 12.16 | 11.99 | 12.03 | 10,861,467 | +0.07(+0.57%) |
May 13, 2019 | 12.21 | 12.27 | 11.90 | 11.96 | 14,614,667 | -0.53(-4.26%) |
May 10, 2019 | 12.74 | 12.83 | 12.48 | 12.49 | 17,333,950 | -0.36(-2.83%) |
May 09, 2019 | 12.82 | 12.87 | 12.56 | 12.86 | 8,907,963 | -0.11(-0.85%) |
May 08, 2019 | 13.03 | 13.13 | 12.95 | 12.97 | 6,575,495 | -0.07(-0.52%) |
May 07, 2019 | 13.07 | 13.20 | 12.95 | 13.04 | 8,955,561 | -0.19(-1.47%) |
May 06, 2019 | 13.17 | 13.29 | 13.05 | 13.23 | 6,562,176 | -0.23(-1.69%) |
May 03, 2019 | 13.33 | 13.48 | 13.32 | 13.46 | 6,083,425 | +0.16(+1.21%) |
May 02, 2019 | 13.36 | 13.49 | 13.21 | 13.30 | 6,043,374 | -0.04(-0.32%) |
May 01, 2019 | 13.47 | 13.58 | 13.33 | 13.34 | 7,824,323 | -0.02(-0.13%) |
Apr 30, 2019 | 13.25 | 13.36 | 13.12 | 13.36 | 12,292,868 | +0.08(+0.64%) |
Apr 29, 2019 | 13.29 | 13.49 | 13.24 | 13.27 | 9,227,112 | -0.05(-0.38%) |
Apr 26, 2019 | 13.41 | 13.47 | 13.17 | 13.32 | 13,747,009 | -0.20(-1.50%) |
Apr 25, 2019 | 13.74 | 13.78 | 13.46 | 13.53 | 11,579,332 | -0.22(-1.60%) |
Apr 24, 2019 | 13.95 | 14.03 | 13.74 | 13.74 | 10,827,728 | -0.22(-1.57%) |
Apr 23, 2019 | 14.03 | 14.10 | 13.94 | 13.96 | 12,206,400 | -0.05(-0.36%) |
Apr 22, 2019 | 14.07 | 14.09 | 14.01 | 14.02 | 6,420,238 | -0.06(-0.42%) |
Apr 18, 2019 | 14.02 | 14.12 | 13.95 | 14.07 | 11,395,886 | +0.08(+0.54%) |
Apr 17, 2019 | 14.05 | 14.10 | 13.88 | 14.00 | 10,496,081 | -0.03(-0.18%) |
Apr 16, 2019 | 13.94 | 14.10 | 13.92 | 14.02 | 16,798,212 | +0.09(+0.67%) |
Apr 15, 2019 | 13.82 | 13.94 | 13.82 | 13.93 | 6,190,148 | +0.08(+0.55%) |
Apr 12, 2019 | 13.85 | 13.92 | 13.76 | 13.85 | 6,202,745 | +0.11(+0.80%) |
Apr 11, 2019 | 13.67 | 13.79 | 13.60 | 13.74 | 8,268,762 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.74 | 13.47 | 13.74 | 6,693,461 | +0.27(+2.01%) |
Apr 09, 2019 | 13.62 | 13.63 | 13.43 | 13.47 | 5,940,964 | -0.20(-1.48%) |
Apr 08, 2019 | 13.63 | 13.74 | 13.57 | 13.68 | 7,592,542 | +0.03(+0.25%) |
Apr 05, 2019 | 13.53 | 13.66 | 13.52 | 13.64 | 7,201,576 | +0.07(+0.50%) |
Apr 04, 2019 | 13.43 | 13.61 | 13.39 | 13.58 | 11,262,063 | +0.19(+1.39%) |
Apr 03, 2019 | 13.53 | 13.58 | 13.30 | 13.39 | 14,454,308 | +0.03(+0.19%) |
Apr 02, 2019 | 13.46 | 13.53 | 13.36 | 13.36 | 7,676,015 | -0.07(-0.50%) |