Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.47 | 11.75 | 11.43 | 11.62 | 5,362,600 | +0.15(+1.31%) |
Jun 27, 2019 | 11.23 | 11.55 | 11.10 | 11.47 | 3,674,970 | +0.29(+2.59%) |
Jun 26, 2019 | 11.50 | 11.60 | 11.15 | 11.18 | 4,182,941 | -0.26(-2.27%) |
Jun 25, 2019 | 11.25 | 11.69 | 11.01 | 11.44 | 7,014,874 | +0.16(+1.42%) |
Jun 24, 2019 | 11.64 | 11.69 | 11.18 | 11.28 | 4,694,862 | -0.29(-2.51%) |
Jun 21, 2019 | 11.77 | 11.86 | 11.44 | 11.57 | 6,002,900 | -0.20(-1.70%) |
Jun 20, 2019 | 11.75 | 11.96 | 11.61 | 11.77 | 4,054,892 | +0.07(+0.60%) |
Jun 19, 2019 | 12.10 | 12.19 | 11.67 | 11.70 | 3,655,773 | -0.37(-3.07%) |
Jun 18, 2019 | 11.88 | 12.35 | 11.87 | 12.07 | 5,290,484 | +0.24(+2.03%) |
Jun 17, 2019 | 12.09 | 12.15 | 11.77 | 11.83 | 6,151,210 | -0.26(-2.15%) |
Jun 14, 2019 | 12.30 | 12.31 | 12.07 | 12.09 | 3,515,600 | -0.20(-1.63%) |
Jun 13, 2019 | 12.13 | 12.38 | 12.02 | 12.29 | 4,377,737 | +0.09(+0.74%) |
Jun 12, 2019 | 12.34 | 12.39 | 12.13 | 12.20 | 2,656,096 | -0.15(-1.21%) |
Jun 11, 2019 | 12.23 | 12.43 | 12.06 | 12.35 | 2,985,070 | +0.17(+1.40%) |
Jun 10, 2019 | 12.46 | 12.77 | 12.12 | 12.18 | 2,654,233 | -0.25(-2.01%) |
Jun 07, 2019 | 12.35 | 12.57 | 12.30 | 12.43 | 2,940,900 | +0.02(+0.16%) |
Jun 06, 2019 | 12.80 | 12.80 | 12.05 | 12.41 | 6,138,504 | -0.47(-3.65%) |
Jun 05, 2019 | 13.64 | 13.68 | 12.76 | 12.88 | 3,971,136 | -0.63(-4.66%) |
Jun 04, 2019 | 13.24 | 13.87 | 13.24 | 13.51 | 4,611,205 | +0.29(+2.19%) |
Jun 03, 2019 | 12.62 | 13.22 | 12.59 | 13.22 | 4,258,984 | +0.53(+4.18%) |
May 31, 2019 | 12.67 | 12.73 | 12.55 | 12.69 | 7,050,300 | -0.08(-0.63%) |
May 30, 2019 | 13.03 | 13.21 | 12.69 | 12.77 | 3,430,397 | -0.28(-2.15%) |
May 29, 2019 | 13.55 | 13.57 | 12.90 | 13.05 | 7,001,049 | -0.45(-3.33%) |
May 28, 2019 | 13.87 | 14.05 | 13.50 | 13.50 | 3,474,482 | -0.36(-2.60%) |
May 24, 2019 | 13.96 | 14.02 | 13.73 | 13.86 | 2,469,400 | +0.01(+0.07%) |
May 23, 2019 | 14.15 | 14.15 | 13.74 | 13.85 | 3,786,951 | -0.37(-2.60%) |
May 22, 2019 | 14.68 | 14.69 | 14.19 | 14.22 | 3,730,694 | -0.50(-3.40%) |
May 21, 2019 | 14.45 | 14.76 | 14.28 | 14.72 | 3,138,660 | +0.23(+1.59%) |
May 20, 2019 | 14.84 | 14.95 | 14.35 | 14.49 | 4,754,410 | -0.52(-3.46%) |
May 17, 2019 | 14.90 | 15.32 | 14.81 | 15.01 | 3,615,100 | +0.01(+0.07%) |
May 16, 2019 | 15.23 | 15.40 | 14.96 | 15.00 | 3,759,437 | -0.25(-1.64%) |
May 15, 2019 | 15.22 | 15.36 | 15.02 | 15.25 | 4,429,958 | -0.02(-0.13%) |
May 14, 2019 | 15.02 | 15.37 | 14.79 | 15.27 | 3,177,968 | +0.19(+1.26%) |
May 13, 2019 | 16.07 | 16.17 | 14.66 | 15.08 | 9,519,081 | -0.68(-4.31%) |
May 10, 2019 | 16.04 | 16.12 | 15.24 | 15.76 | 5,172,700 | -0.31(-1.93%) |
May 09, 2019 | 15.81 | 16.15 | 15.71 | 16.07 | 3,291,743 | +0.19(+1.20%) |
May 08, 2019 | 15.69 | 16.14 | 15.66 | 15.88 | 3,019,147 | +0.13(+0.83%) |
May 07, 2019 | 16.22 | 16.27 | 15.61 | 15.75 | 3,982,571 | -0.57(-3.49%) |
May 06, 2019 | 16.13 | 16.40 | 15.94 | 16.32 | 3,240,212 | -0.13(-0.79%) |
May 03, 2019 | 16.27 | 16.52 | 16.14 | 16.45 | 2,761,800 | +0.25(+1.54%) |
May 02, 2019 | 16.29 | 16.37 | 15.91 | 16.20 | 4,448,368 | -0.10(-0.61%) |
May 01, 2019 | 16.79 | 16.87 | 16.28 | 16.30 | 3,466,343 | -0.35(-2.10%) |
Apr 30, 2019 | 16.92 | 17.00 | 16.65 | 16.65 | 4,035,350 | -0.19(-1.13%) |
Apr 29, 2019 | 16.80 | 17.04 | 16.77 | 16.84 | 2,835,978 | +0.04(+0.24%) |
Apr 26, 2019 | 16.82 | 16.97 | 16.40 | 16.80 | 3,780,500 | -0.02(-0.12%) |
Apr 25, 2019 | 16.85 | 16.98 | 16.48 | 16.82 | 2,666,111 | -0.04(-0.24%) |
Apr 24, 2019 | 16.60 | 16.90 | 16.50 | 16.86 | 2,907,334 | +0.20(+1.20%) |
Apr 23, 2019 | 16.74 | 16.80 | 16.41 | 16.66 | 4,496,810 | -0.06(-0.36%) |
Apr 22, 2019 | 17.49 | 17.53 | 16.39 | 16.72 | 6,596,317 | -0.69(-3.96%) |
Apr 18, 2019 | 17.26 | 17.60 | 17.07 | 17.41 | 4,956,200 | +0.13(+0.75%) |
Apr 17, 2019 | 17.41 | 17.52 | 16.95 | 17.28 | 3,983,134 | -0.01(-0.06%) |
Apr 16, 2019 | 16.92 | 17.34 | 16.61 | 17.29 | 6,184,038 | +0.41(+2.43%) |
Apr 15, 2019 | 17.90 | 17.90 | 16.82 | 16.88 | 11,827,082 | -1.11(-6.17%) |
Apr 12, 2019 | 17.95 | 18.23 | 17.73 | 17.99 | 8,545,700 | +0.37(+2.10%) |
Apr 11, 2019 | 17.08 | 18.08 | 17.08 | 17.62 | 28,275,192 | -1.79(-9.22%) |
Apr 10, 2019 | 18.80 | 19.57 | 18.64 | 19.41 | 23,875,204 | +0.94(+5.09%) |
Apr 09, 2019 | 18.51 | 18.71 | 18.17 | 18.47 | 10,128,898 | -0.15(-0.81%) |
Apr 08, 2019 | 18.29 | 18.83 | 18.19 | 18.62 | 12,000,533 | +0.27(+1.47%) |
Apr 05, 2019 | 18.10 | 18.37 | 17.61 | 18.35 | 15,432,900 | +0.76(+4.32%) |
Apr 04, 2019 | 16.89 | 17.64 | 16.89 | 17.59 | 6,053,719 | +0.68(+4.02%) |
Apr 03, 2019 | 17.00 | 17.17 | 16.77 | 16.91 | 3,893,736 | -0.01(-0.06%) |
Apr 02, 2019 | 16.94 | 17.12 | 16.75 | 16.92 | 4,210,906 | +0.01(+0.06%) |