Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.74 | 13.03 | 12.68 | 12.95 | 6,734,511 | +0.24(+1.90%) |
Jun 27, 2019 | 12.72 | 12.79 | 12.60 | 12.71 | 3,333,518 | +0.03(+0.23%) |
Jun 26, 2019 | 12.75 | 12.93 | 12.58 | 12.68 | 6,030,866 | -0.07(-0.53%) |
Jun 25, 2019 | 12.53 | 12.88 | 12.50 | 12.75 | 5,470,193 | +0.18(+1.46%) |
Jun 24, 2019 | 12.80 | 12.82 | 12.51 | 12.57 | 6,120,650 | -0.08(-0.61%) |
Jun 21, 2019 | 13.02 | 13.05 | 12.58 | 12.64 | 13,388,334 | -0.40(-3.04%) |
Jun 20, 2019 | 13.11 | 13.21 | 12.97 | 13.04 | 6,332,864 | +0.02(+0.15%) |
Jun 19, 2019 | 13.29 | 13.35 | 12.97 | 13.02 | 6,104,225 | -0.25(-1.89%) |
Jun 18, 2019 | 13.23 | 13.33 | 13.13 | 13.27 | 2,335,268 | +0.12(+0.88%) |
Jun 17, 2019 | 13.17 | 13.33 | 13.09 | 13.16 | 3,053,668 | +0.03(+0.22%) |
Jun 14, 2019 | 13.19 | 13.25 | 13.03 | 13.13 | 2,724,548 | -0.10(-0.73%) |
Jun 13, 2019 | 12.88 | 13.24 | 12.81 | 13.22 | 2,656,048 | +0.32(+2.47%) |
Jun 12, 2019 | 12.94 | 13.18 | 12.87 | 12.91 | 3,459,332 | -0.05(-0.37%) |
Jun 11, 2019 | 13.07 | 13.15 | 12.87 | 12.95 | 3,900,602 | -0.11(-0.81%) |
Jun 10, 2019 | 13.25 | 13.25 | 12.97 | 13.06 | 3,790,574 | -0.01(-0.07%) |
Jun 07, 2019 | 13.05 | 13.28 | 12.99 | 13.07 | 5,532,577 | +0.01(+0.07%) |
Jun 06, 2019 | 12.64 | 13.12 | 12.54 | 13.06 | 6,041,616 | +0.43(+3.37%) |
Jun 05, 2019 | 12.62 | 12.69 | 12.33 | 12.63 | 5,643,398 | +0.22(+1.77%) |
Jun 04, 2019 | 12.46 | 12.48 | 12.07 | 12.41 | 7,155,580 | +0.43(+3.58%) |
Jun 03, 2019 | 11.80 | 12.01 | 11.64 | 11.99 | 6,131,208 | +0.23(+1.95%) |
May 31, 2019 | 11.89 | 12.02 | 11.61 | 11.76 | 7,181,078 | -0.22(-1.83%) |
May 30, 2019 | 12.09 | 12.23 | 11.90 | 11.98 | 5,732,941 | -0.05(-0.40%) |
May 29, 2019 | 12.37 | 12.40 | 11.91 | 12.02 | 7,684,249 | -0.37(-3.00%) |
May 28, 2019 | 12.41 | 12.74 | 12.40 | 12.40 | 7,900,863 | -0.07(-0.54%) |
May 24, 2019 | 12.53 | 12.62 | 12.30 | 12.46 | 3,358,376 | -0.03(-0.23%) |
May 23, 2019 | 12.41 | 12.62 | 12.28 | 12.49 | 4,419,215 | -0.01(-0.08%) |
May 22, 2019 | 12.77 | 12.77 | 12.12 | 12.50 | 12,636,537 | -0.37(-2.89%) |
May 21, 2019 | 12.92 | 13.05 | 12.73 | 12.87 | 7,517,217 | +0.01(+0.07%) |
May 20, 2019 | 12.84 | 13.08 | 12.58 | 12.86 | 10,016,829 | +0.00(+0.00%) |
May 17, 2019 | 12.59 | 13.47 | 12.56 | 12.86 | 21,690,590 | +0.25(+1.96%) |
May 16, 2019 | 12.79 | 12.95 | 12.48 | 12.61 | 11,406,659 | -0.05(-0.38%) |
May 15, 2019 | 11.65 | 12.66 | 11.59 | 12.66 | 26,319,674 | +1.11(+9.65%) |
May 14, 2019 | 11.27 | 11.67 | 11.24 | 11.55 | 18,975,392 | +0.37(+3.32%) |
May 13, 2019 | 10.92 | 11.24 | 10.79 | 11.18 | 15,156,467 | +0.00(+0.00%) |
May 10, 2019 | 11.12 | 11.34 | 10.94 | 11.18 | 40,163,868 | +0.15(+1.38%) |
May 09, 2019 | 11.00 | 11.23 | 10.68 | 11.02 | 19,359,918 | -0.01(-0.09%) |
May 08, 2019 | 11.15 | 11.44 | 10.62 | 11.03 | 28,391,800 | -0.64(-5.47%) |
May 07, 2019 | 11.48 | 11.80 | 11.20 | 11.67 | 33,748,856 | +0.10(+0.91%) |
May 06, 2019 | 10.73 | 11.65 | 10.64 | 11.57 | 36,168,820 | +0.63(+5.75%) |
May 03, 2019 | 10.39 | 12.12 | 10.37 | 10.94 | 42,908,464 | +0.61(+5.90%) |
May 02, 2019 | 10.36 | 10.43 | 10.25 | 10.33 | 11,038,124 | +0.00(+0.00%) |
May 01, 2019 | 10.38 | 10.47 | 10.23 | 10.33 | 30,544,616 | +0.02(+0.19%) |
Apr 30, 2019 | 10.38 | 10.42 | 10.21 | 10.31 | 43,388,652 | -0.04(-0.37%) |
Apr 29, 2019 | 10.47 | 10.50 | 10.23 | 10.35 | 40,169,276 | -0.38(-3.55%) |
Apr 26, 2019 | 10.65 | 10.75 | 10.61 | 10.73 | 12,191,145 | +0.15(+1.44%) |
Apr 25, 2019 | 10.63 | 10.67 | 10.55 | 10.58 | 6,969,866 | -0.02(-0.18%) |
Apr 24, 2019 | 10.73 | 10.77 | 10.57 | 10.59 | 10,228,212 | -0.10(-0.89%) |
Apr 23, 2019 | 10.69 | 10.76 | 10.68 | 10.69 | 5,361,474 | +0.00(+0.00%) |
Apr 22, 2019 | 10.72 | 10.73 | 10.65 | 10.69 | 4,027,775 | -0.04(-0.36%) |
Apr 18, 2019 | 10.71 | 10.76 | 10.65 | 10.73 | 10,755,979 | +0.01(+0.09%) |
Apr 17, 2019 | 10.60 | 10.79 | 10.60 | 10.72 | 10,207,320 | +0.07(+0.63%) |
Apr 16, 2019 | 10.69 | 10.70 | 10.56 | 10.65 | 10,635,229 | -0.01(-0.09%) |
Apr 15, 2019 | 10.62 | 10.67 | 10.55 | 10.66 | 21,221,414 | -0.01(-0.09%) |
Apr 12, 2019 | 10.58 | 10.76 | 10.56 | 10.67 | 12,813,743 | +0.02(+0.18%) |
Apr 11, 2019 | 10.65 | 10.69 | 10.60 | 10.65 | 9,812,679 | +0.01(+0.09%) |
Apr 10, 2019 | 10.68 | 10.71 | 10.56 | 10.64 | 10,117,753 | -0.04(-0.36%) |
Apr 09, 2019 | 10.76 | 10.76 | 10.66 | 10.68 | 8,056,593 | -0.13(-1.23%) |
Apr 08, 2019 | 10.75 | 10.76 | 10.71 | 10.81 | 6,710,705 | +0.09(+0.80%) |
Apr 05, 2019 | 10.79 | 10.79 | 10.70 | 10.73 | 7,347,328 | -0.04(-0.35%) |
Apr 04, 2019 | 10.69 | 10.79 | 10.60 | 10.77 | 10,192,195 | +0.10(+0.98%) |
Apr 03, 2019 | 10.74 | 10.77 | 10.63 | 10.66 | 11,227,532 | -0.06(-0.53%) |
Apr 02, 2019 | 10.66 | 10.75 | 10.60 | 10.72 | 15,371,015 | -0.03(-0.27%) |