Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.74 | 10.91 | 10.39 | 10.56 | 6,061,958 | -0.19(-1.79%) |
Jun 27, 2019 | 10.95 | 11.16 | 10.69 | 10.75 | 5,881,818 | -0.39(-3.46%) |
Jun 26, 2019 | 11.00 | 11.36 | 10.95 | 11.14 | 4,133,245 | +0.29(+2.71%) |
Jun 25, 2019 | 10.99 | 11.09 | 10.81 | 10.84 | 3,418,987 | -0.17(-1.58%) |
Jun 24, 2019 | 11.02 | 11.15 | 10.88 | 11.02 | 3,246,572 | +0.02(+0.17%) |
Jun 21, 2019 | 10.95 | 11.32 | 10.87 | 11.00 | 5,708,065 | +0.06(+0.50%) |
Jun 20, 2019 | 11.11 | 11.29 | 10.75 | 10.94 | 4,910,491 | +0.17(+1.62%) |
Jun 19, 2019 | 10.57 | 10.82 | 10.35 | 10.77 | 4,735,541 | +0.21(+2.00%) |
Jun 18, 2019 | 10.43 | 10.87 | 10.43 | 10.56 | 4,858,752 | +0.18(+1.77%) |
Jun 17, 2019 | 10.13 | 10.47 | 10.03 | 10.37 | 5,677,437 | +0.20(+1.98%) |
Jun 14, 2019 | 10.09 | 10.49 | 9.851 | 10.17 | 10,347,150 | +0.06(+0.54%) |
Jun 13, 2019 | 9.686 | 10.67 | 9.438 | 10.12 | 11,193,774 | +0.66(+6.98%) |
Jun 12, 2019 | 9.759 | 9.851 | 9.374 | 9.457 | 3,575,038 | -0.47(-4.71%) |
Jun 11, 2019 | 10.25 | 10.26 | 9.906 | 9.924 | 2,982,647 | -0.16(-1.55%) |
Jun 10, 2019 | 10.08 | 10.32 | 9.928 | 10.08 | 4,247,952 | +0.09(+0.92%) |
Jun 07, 2019 | 9.888 | 10.20 | 9.585 | 9.989 | 5,936,798 | +0.10(+1.02%) |
Jun 06, 2019 | 9.567 | 9.929 | 9.420 | 9.888 | 4,950,120 | +0.29(+3.06%) |
Jun 05, 2019 | 9.952 | 10.12 | 9.236 | 9.594 | 6,332,871 | -0.37(-3.68%) |
Jun 04, 2019 | 10.25 | 10.35 | 9.906 | 9.961 | 3,298,943 | -0.12(-1.18%) |
Jun 03, 2019 | 9.815 | 10.19 | 9.733 | 10.08 | 3,922,087 | +0.37(+3.76%) |
May 31, 2019 | 9.915 | 9.962 | 9.628 | 9.714 | 3,898,398 | -0.46(-4.49%) |
May 30, 2019 | 10.33 | 10.66 | 9.970 | 10.17 | 5,333,382 | -0.15(-1.42%) |
May 29, 2019 | 9.897 | 10.36 | 9.842 | 10.32 | 5,623,796 | +0.34(+3.39%) |
May 28, 2019 | 10.16 | 10.16 | 9.687 | 9.979 | 4,317,927 | -0.11(-1.09%) |
May 24, 2019 | 10.60 | 10.65 | 10.05 | 10.09 | 2,485,384 | -0.34(-3.24%) |
May 23, 2019 | 10.68 | 10.68 | 10.20 | 10.43 | 3,156,742 | -0.58(-5.23%) |
May 22, 2019 | 11.21 | 11.30 | 10.77 | 11.00 | 2,629,949 | -0.36(-3.14%) |
May 21, 2019 | 11.29 | 11.59 | 11.20 | 11.36 | 2,019,374 | +0.14(+1.22%) |
May 20, 2019 | 11.22 | 11.42 | 11.18 | 11.22 | 2,504,769 | -0.15(-1.29%) |
May 17, 2019 | 11.81 | 11.87 | 11.33 | 11.37 | 2,670,423 | -0.57(-4.75%) |
May 16, 2019 | 11.75 | 12.06 | 11.69 | 11.94 | 2,876,990 | +0.22(+1.87%) |
May 15, 2019 | 11.48 | 11.83 | 11.38 | 11.72 | 2,698,368 | +0.04(+0.31%) |
May 14, 2019 | 11.23 | 11.94 | 11.20 | 11.68 | 4,119,299 | +0.61(+5.53%) |
May 13, 2019 | 11.22 | 11.30 | 10.88 | 11.07 | 3,839,136 | -0.33(-2.89%) |
May 10, 2019 | 11.69 | 11.72 | 11.18 | 11.40 | 5,083,806 | -0.37(-3.11%) |
May 09, 2019 | 11.66 | 11.90 | 11.54 | 11.76 | 4,342,432 | -0.04(-0.31%) |
May 08, 2019 | 12.13 | 12.37 | 11.77 | 11.80 | 3,858,041 | -0.33(-2.71%) |
May 07, 2019 | 12.30 | 12.42 | 11.94 | 12.13 | 2,316,368 | -0.41(-3.28%) |
May 06, 2019 | 12.16 | 12.59 | 12.04 | 12.54 | 3,274,366 | +0.14(+1.11%) |
May 03, 2019 | 12.07 | 12.54 | 12.00 | 12.40 | 4,763,298 | +0.46(+3.83%) |
May 02, 2019 | 11.54 | 12.00 | 11.46 | 11.94 | 4,728,002 | +0.25(+2.11%) |
May 01, 2019 | 12.42 | 12.64 | 11.67 | 11.70 | 6,683,858 | -0.72(-5.81%) |
Apr 30, 2019 | 12.96 | 13.01 | 12.37 | 12.42 | 5,407,462 | -0.45(-3.48%) |
Apr 29, 2019 | 13.04 | 13.04 | 12.57 | 12.87 | 4,927,441 | -0.18(-1.40%) |
Apr 26, 2019 | 12.41 | 13.35 | 12.41 | 13.05 | 4,920,105 | -0.48(-3.51%) |
Apr 25, 2019 | 14.33 | 14.35 | 13.06 | 13.53 | 7,314,144 | -0.31(-2.25%) |
Apr 24, 2019 | 14.43 | 14.43 | 13.81 | 13.84 | 6,196,165 | -0.63(-4.36%) |
Apr 23, 2019 | 14.79 | 14.86 | 14.44 | 14.47 | 4,352,842 | -0.30(-2.04%) |
Apr 22, 2019 | 14.23 | 14.87 | 14.17 | 14.77 | 6,303,268 | +0.71(+5.07%) |
Apr 18, 2019 | 14.17 | 14.31 | 13.94 | 14.06 | 2,643,395 | -0.10(-0.71%) |
Apr 17, 2019 | 14.39 | 14.54 | 14.09 | 14.16 | 3,773,749 | -0.14(-0.96%) |
Apr 16, 2019 | 13.78 | 14.39 | 13.72 | 14.29 | 6,153,844 | +0.65(+4.76%) |
Apr 15, 2019 | 13.88 | 13.95 | 13.62 | 13.64 | 4,877,623 | -0.25(-1.78%) |
Apr 12, 2019 | 13.53 | 14.26 | 13.50 | 13.89 | 3,267,231 | +0.07(+0.53%) |
Apr 11, 2019 | 13.94 | 14.32 | 13.68 | 13.82 | 4,764,704 | -0.25(-1.75%) |
Apr 10, 2019 | 13.95 | 14.21 | 13.95 | 14.06 | 3,109,933 | +0.17(+1.25%) |
Apr 09, 2019 | 13.92 | 14.07 | 13.76 | 13.89 | 4,278,591 | -0.11(-0.78%) |
Apr 08, 2019 | 13.76 | 14.08 | 13.65 | 14.00 | 6,255,012 | +0.25(+1.79%) |
Apr 05, 2019 | 13.27 | 13.84 | 13.05 | 13.75 | 4,212,231 | +0.56(+4.22%) |
Apr 04, 2019 | 12.78 | 13.21 | 12.67 | 13.20 | 2,281,867 | +0.44(+3.44%) |
Apr 03, 2019 | 13.13 | 13.22 | 12.73 | 12.76 | 3,751,382 | -0.28(-2.17%) |
Apr 02, 2019 | 13.27 | 13.32 | 12.94 | 13.04 | 3,697,034 | -0.16(-1.25%) |