Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.80 | 11.96 | 11.73 | 11.93 | 1,255,100 | +0.07(+0.59%) |
Jun 27, 2019 | 11.42 | 11.88 | 11.37 | 11.86 | 610,210 | +0.43(+3.76%) |
Jun 26, 2019 | 11.08 | 11.57 | 11.05 | 11.43 | 681,030 | +0.39(+3.53%) |
Jun 25, 2019 | 11.13 | 11.17 | 10.92 | 11.04 | 655,664 | -0.10(-0.90%) |
Jun 24, 2019 | 11.46 | 11.60 | 11.13 | 11.14 | 377,889 | -0.39(-3.38%) |
Jun 21, 2019 | 11.44 | 11.63 | 11.14 | 11.53 | 875,500 | -0.03(-0.26%) |
Jun 20, 2019 | 11.74 | 11.95 | 11.55 | 11.56 | 401,876 | -0.20(-1.70%) |
Jun 19, 2019 | 11.72 | 11.85 | 11.52 | 11.76 | 676,607 | +0.01(+0.09%) |
Jun 18, 2019 | 11.88 | 11.96 | 11.62 | 11.75 | 578,192 | -0.10(-0.84%) |
Jun 17, 2019 | 11.82 | 11.88 | 11.74 | 11.85 | 453,382 | +0.03(+0.25%) |
Jun 14, 2019 | 12.08 | 12.14 | 11.75 | 11.82 | 389,700 | -0.32(-2.64%) |
Jun 13, 2019 | 12.02 | 12.29 | 12.00 | 12.14 | 907,114 | +0.28(+2.36%) |
Jun 12, 2019 | 11.90 | 11.96 | 11.48 | 11.86 | 610,087 | +0.12(+1.02%) |
Jun 11, 2019 | 12.13 | 12.15 | 11.65 | 11.74 | 708,204 | -0.32(-2.65%) |
Jun 10, 2019 | 11.87 | 12.24 | 11.79 | 12.06 | 674,848 | +0.30(+2.55%) |
Jun 07, 2019 | 11.63 | 11.85 | 11.56 | 11.76 | 513,800 | +0.17(+1.47%) |
Jun 06, 2019 | 11.78 | 11.82 | 11.47 | 11.59 | 669,296 | -0.19(-1.61%) |
Jun 05, 2019 | 11.80 | 11.90 | 11.51 | 11.78 | 1,038,102 | +0.03(+0.26%) |
Jun 04, 2019 | 11.51 | 11.75 | 11.36 | 11.75 | 1,328,892 | +0.34(+2.98%) |
Jun 03, 2019 | 11.14 | 11.50 | 10.84 | 11.41 | 1,599,304 | +0.27(+2.42%) |
May 31, 2019 | 11.08 | 11.31 | 11.02 | 11.14 | 675,000 | -0.21(-1.85%) |
May 30, 2019 | 10.95 | 11.40 | 10.93 | 11.35 | 1,110,632 | +0.41(+3.75%) |
May 29, 2019 | 11.29 | 11.32 | 10.82 | 10.94 | 1,405,624 | -0.46(-4.04%) |
May 28, 2019 | 11.81 | 11.84 | 11.24 | 11.40 | 714,949 | -0.33(-2.81%) |
May 24, 2019 | 11.89 | 11.94 | 11.68 | 11.73 | 1,245,200 | -0.09(-0.76%) |
May 23, 2019 | 11.74 | 12.24 | 11.62 | 11.82 | 2,016,709 | +0.61(+5.44%) |
May 22, 2019 | 11.00 | 11.25 | 11.00 | 11.21 | 1,044,064 | +0.09(+0.81%) |
May 21, 2019 | 10.93 | 11.31 | 10.91 | 11.12 | 1,388,031 | +0.30(+2.77%) |
May 20, 2019 | 10.79 | 10.93 | 10.70 | 10.82 | 992,698 | -0.11(-1.01%) |
May 17, 2019 | 10.91 | 11.07 | 10.83 | 10.93 | 793,300 | -0.06(-0.55%) |
May 16, 2019 | 10.95 | 11.09 | 10.88 | 10.99 | 1,117,772 | -0.02(-0.18%) |
May 15, 2019 | 10.64 | 11.07 | 10.45 | 11.01 | 1,893,705 | +0.37(+3.48%) |
May 14, 2019 | 10.06 | 10.81 | 10.06 | 10.64 | 1,961,933 | +0.58(+5.77%) |
May 13, 2019 | 10.07 | 10.16 | 9.980 | 10.06 | 662,751 | -0.22(-2.14%) |
May 10, 2019 | 10.15 | 10.29 | 10.00 | 10.28 | 674,600 | +0.02(+0.19%) |
May 09, 2019 | 9.760 | 10.31 | 9.640 | 10.26 | 1,525,517 | +0.43(+4.37%) |
May 08, 2019 | 10.19 | 10.59 | 9.350 | 9.830 | 2,365,290 | +0.25(+2.61%) |
May 07, 2019 | 9.860 | 9.930 | 9.340 | 9.580 | 1,594,882 | -0.36(-3.62%) |
May 06, 2019 | 9.820 | 9.990 | 9.720 | 9.940 | 863,287 | -0.10(-1.00%) |
May 03, 2019 | 9.970 | 10.08 | 9.870 | 10.04 | 1,060,200 | +0.16(+1.62%) |
May 02, 2019 | 10.22 | 10.23 | 9.845 | 9.880 | 596,674 | -0.40(-3.89%) |
May 01, 2019 | 10.28 | 10.48 | 10.07 | 10.28 | 841,066 | -0.01(-0.10%) |
Apr 30, 2019 | 10.33 | 10.45 | 10.22 | 10.29 | 1,331,167 | -0.02(-0.19%) |
Apr 29, 2019 | 10.24 | 10.38 | 10.21 | 10.31 | 981,926 | +0.09(+0.88%) |
Apr 26, 2019 | 10.33 | 10.42 | 10.08 | 10.22 | 741,000 | -0.09(-0.87%) |
Apr 25, 2019 | 10.50 | 10.61 | 10.31 | 10.31 | 411,294 | -0.27(-2.55%) |
Apr 24, 2019 | 10.50 | 10.59 | 10.38 | 10.58 | 661,232 | +0.07(+0.67%) |
Apr 23, 2019 | 10.43 | 10.56 | 10.31 | 10.51 | 545,960 | +0.09(+0.86%) |
Apr 22, 2019 | 10.25 | 10.44 | 10.15 | 10.42 | 576,319 | +0.15(+1.46%) |
Apr 18, 2019 | 10.60 | 10.60 | 10.21 | 10.27 | 1,619,600 | -0.30(-2.84%) |
Apr 17, 2019 | 10.15 | 10.59 | 10.15 | 10.57 | 1,572,786 | +0.41(+4.04%) |
Apr 16, 2019 | 10.00 | 10.20 | 9.950 | 10.16 | 1,194,287 | +0.20(+2.01%) |
Apr 15, 2019 | 10.03 | 10.12 | 9.820 | 9.960 | 1,442,630 | -0.06(-0.60%) |
Apr 12, 2019 | 10.03 | 10.09 | 9.930 | 10.02 | 502,100 | +0.05(+0.50%) |
Apr 11, 2019 | 9.960 | 10.00 | 9.890 | 9.970 | 1,233,978 | +0.00(+0.00%) |
Apr 10, 2019 | 9.860 | 9.995 | 9.860 | 9.970 | 593,143 | +0.12(+1.22%) |
Apr 09, 2019 | 10.06 | 10.11 | 9.830 | 9.850 | 1,319,014 | -0.30(-2.96%) |
Apr 08, 2019 | 10.09 | 10.19 | 9.940 | 10.15 | 558,650 | -0.03(-0.29%) |
Apr 05, 2019 | 10.06 | 10.23 | 10.05 | 10.18 | 1,219,900 | +0.13(+1.29%) |
Apr 04, 2019 | 10.35 | 10.36 | 9.940 | 10.05 | 996,500 | -0.33(-3.18%) |
Apr 03, 2019 | 10.49 | 10.50 | 10.11 | 10.38 | 1,656,806 | -0.02(-0.19%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.25 | 10.40 | 1,532,772 | +0.07(+0.68%) |