Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.41 | 10.63 | 10.36 | 10.56 | 1,574,900 | +0.14(+1.34%) |
Jun 27, 2019 | 10.38 | 10.64 | 10.30 | 10.42 | 2,199,935 | +0.05(+0.48%) |
Jun 26, 2019 | 10.94 | 11.03 | 10.30 | 10.37 | 3,071,582 | -0.52(-4.78%) |
Jun 25, 2019 | 10.97 | 11.24 | 10.86 | 10.89 | 2,418,541 | -0.46(-4.05%) |
Jun 24, 2019 | 11.50 | 11.51 | 11.08 | 11.35 | 2,159,333 | -0.14(-1.22%) |
Jun 21, 2019 | 11.31 | 11.74 | 11.27 | 11.49 | 5,525,500 | +0.12(+1.06%) |
Jun 20, 2019 | 11.65 | 11.88 | 11.19 | 11.37 | 2,218,721 | -0.19(-1.64%) |
Jun 19, 2019 | 11.26 | 11.79 | 11.18 | 11.56 | 2,685,070 | +0.27(+2.39%) |
Jun 18, 2019 | 11.46 | 11.48 | 11.19 | 11.29 | 1,802,923 | +0.03(+0.27%) |
Jun 17, 2019 | 10.75 | 11.48 | 10.71 | 11.26 | 3,252,110 | +0.40(+3.68%) |
Jun 14, 2019 | 10.83 | 10.99 | 10.63 | 10.86 | 3,489,400 | -0.03(-0.28%) |
Jun 13, 2019 | 10.86 | 11.03 | 10.67 | 10.89 | 5,070,258 | -0.06(-0.55%) |
Jun 12, 2019 | 10.83 | 11.10 | 10.82 | 10.95 | 3,970,270 | +0.21(+1.96%) |
Jun 11, 2019 | 11.20 | 11.30 | 10.62 | 10.74 | 4,107,125 | -0.41(-3.68%) |
Jun 10, 2019 | 10.88 | 11.45 | 10.88 | 11.15 | 5,194,196 | +0.33(+3.05%) |
Jun 07, 2019 | 11.03 | 11.05 | 10.53 | 10.82 | 6,781,000 | -0.04(-0.37%) |
Jun 06, 2019 | 10.81 | 11.20 | 10.45 | 10.86 | 9,756,423 | -0.03(-0.28%) |
Jun 05, 2019 | 12.74 | 12.95 | 10.10 | 10.89 | 38,231,848 | -7.65(-41.26%) |
Jun 04, 2019 | 18.89 | 19.17 | 18.16 | 18.54 | 4,908,101 | -0.14(-0.75%) |
Jun 03, 2019 | 19.93 | 20.21 | 18.52 | 18.68 | 1,254,193 | -1.22(-6.13%) |
May 31, 2019 | 21.01 | 21.07 | 19.77 | 19.90 | 1,080,300 | -1.54(-7.18%) |
May 30, 2019 | 21.44 | 21.63 | 21.16 | 21.44 | 384,954 | +0.05(+0.23%) |
May 29, 2019 | 20.86 | 21.39 | 20.50 | 21.39 | 757,329 | +0.34(+1.62%) |
May 28, 2019 | 21.36 | 21.80 | 20.88 | 21.05 | 1,516,143 | -0.31(-1.45%) |
May 24, 2019 | 20.89 | 21.36 | 20.86 | 21.36 | 2,392,100 | +0.65(+3.14%) |
May 23, 2019 | 20.90 | 21.05 | 20.46 | 20.71 | 665,916 | -0.43(-2.03%) |
May 22, 2019 | 20.90 | 21.48 | 20.86 | 21.14 | 607,557 | +0.22(+1.05%) |
May 21, 2019 | 20.71 | 21.16 | 20.70 | 20.92 | 565,811 | +0.49(+2.40%) |
May 20, 2019 | 19.75 | 20.75 | 19.58 | 20.43 | 692,301 | +0.39(+1.95%) |
May 17, 2019 | 20.46 | 20.76 | 19.97 | 20.04 | 531,200 | -0.52(-2.53%) |
May 16, 2019 | 20.44 | 20.81 | 20.22 | 20.56 | 455,819 | +0.28(+1.38%) |
May 15, 2019 | 19.64 | 20.37 | 19.56 | 20.28 | 481,958 | +0.57(+2.89%) |
May 14, 2019 | 19.46 | 19.84 | 19.35 | 19.71 | 668,966 | +0.45(+2.34%) |
May 13, 2019 | 20.72 | 20.93 | 19.21 | 19.26 | 768,298 | -1.99(-9.36%) |
May 10, 2019 | 21.12 | 21.63 | 20.63 | 21.25 | 353,000 | -0.03(-0.14%) |
May 09, 2019 | 21.00 | 21.39 | 20.56 | 21.28 | 345,447 | +0.07(+0.33%) |
May 08, 2019 | 21.05 | 21.47 | 20.95 | 21.21 | 405,435 | +0.09(+0.43%) |
May 07, 2019 | 21.07 | 21.28 | 20.80 | 21.12 | 501,636 | -0.20(-0.94%) |
May 06, 2019 | 20.88 | 21.39 | 20.75 | 21.32 | 402,349 | -0.08(-0.37%) |
May 03, 2019 | 21.15 | 21.63 | 20.91 | 21.40 | 486,900 | +0.23(+1.09%) |
May 02, 2019 | 21.53 | 21.75 | 20.93 | 21.17 | 452,664 | -0.33(-1.53%) |
May 01, 2019 | 21.60 | 21.73 | 20.87 | 21.50 | 749,211 | -0.20(-0.92%) |
Apr 30, 2019 | 21.97 | 22.32 | 21.70 | 21.70 | 1,509,531 | -0.24(-1.09%) |
Apr 29, 2019 | 21.44 | 22.15 | 21.14 | 21.94 | 1,223,173 | +0.59(+2.76%) |
Apr 26, 2019 | 20.76 | 21.45 | 20.68 | 21.35 | 901,200 | +0.62(+2.99%) |
Apr 25, 2019 | 20.46 | 20.88 | 20.13 | 20.73 | 1,048,702 | +0.29(+1.42%) |
Apr 24, 2019 | 19.90 | 20.45 | 19.78 | 20.44 | 750,856 | +0.54(+2.71%) |
Apr 23, 2019 | 19.16 | 19.90 | 19.16 | 19.90 | 1,153,214 | +0.77(+4.03%) |
Apr 22, 2019 | 18.58 | 19.20 | 18.58 | 19.13 | 680,433 | +0.55(+2.96%) |
Apr 18, 2019 | 18.66 | 18.78 | 18.24 | 18.58 | 1,062,900 | -0.09(-0.48%) |
Apr 17, 2019 | 19.45 | 19.46 | 18.57 | 18.67 | 1,097,079 | -0.74(-3.81%) |
Apr 16, 2019 | 19.55 | 19.80 | 19.18 | 19.41 | 718,983 | -0.13(-0.67%) |
Apr 15, 2019 | 19.82 | 19.96 | 19.23 | 19.54 | 1,377,256 | -0.30(-1.51%) |
Apr 12, 2019 | 20.00 | 20.02 | 19.69 | 19.84 | 1,264,700 | -0.11(-0.55%) |
Apr 11, 2019 | 20.11 | 20.16 | 19.83 | 19.95 | 1,778,193 | -0.13(-0.65%) |
Apr 10, 2019 | 20.00 | 20.21 | 19.66 | 20.08 | 1,101,161 | +0.07(+0.35%) |
Apr 09, 2019 | 19.95 | 20.41 | 19.90 | 20.01 | 919,109 | -0.18(-0.89%) |
Apr 08, 2019 | 20.00 | 20.25 | 19.80 | 20.19 | 1,016,250 | +0.01(+0.05%) |
Apr 05, 2019 | 19.91 | 20.22 | 19.75 | 20.18 | 1,802,600 | +0.37(+1.87%) |
Apr 04, 2019 | 20.98 | 21.11 | 19.74 | 19.81 | 1,382,852 | -1.32(-6.25%) |
Apr 03, 2019 | 21.20 | 21.48 | 20.96 | 21.13 | 746,772 | -0.01(-0.05%) |
Apr 02, 2019 | 20.83 | 21.25 | 20.62 | 21.14 | 848,275 | +0.19(+0.91%) |