Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.25 | 12.37 | 11.99 | 12.33 | 17,551,228 | +0.30(+2.47%) |
Jun 27, 2019 | 11.96 | 12.09 | 11.95 | 12.03 | 7,779,543 | +0.12(+1.04%) |
Jun 26, 2019 | 11.93 | 12.07 | 11.89 | 11.90 | 12,375,764 | +0.03(+0.28%) |
Jun 25, 2019 | 12.00 | 12.00 | 11.76 | 11.87 | 16,527,648 | -0.10(-0.83%) |
Jun 24, 2019 | 12.04 | 12.20 | 11.95 | 11.97 | 9,148,660 | -0.10(-0.82%) |
Jun 21, 2019 | 12.00 | 12.25 | 12.00 | 12.07 | 17,991,718 | +0.02(+0.21%) |
Jun 20, 2019 | 12.07 | 12.09 | 11.71 | 12.04 | 15,265,649 | +0.02(+0.21%) |
Jun 19, 2019 | 12.34 | 12.47 | 11.97 | 12.02 | 15,611,014 | -0.25(-2.02%) |
Jun 18, 2019 | 11.80 | 12.28 | 11.75 | 12.27 | 15,506,682 | +0.44(+3.70%) |
Jun 17, 2019 | 12.04 | 12.11 | 11.81 | 11.83 | 7,965,773 | -0.21(-1.71%) |
Jun 14, 2019 | 11.97 | 12.08 | 11.78 | 12.04 | 10,474,179 | +0.08(+0.69%) |
Jun 13, 2019 | 11.81 | 12.04 | 11.81 | 11.95 | 10,152,052 | +0.21(+1.76%) |
Jun 12, 2019 | 11.90 | 11.99 | 11.70 | 11.75 | 13,731,386 | -0.19(-1.59%) |
Jun 11, 2019 | 11.69 | 12.06 | 11.65 | 11.94 | 24,056,674 | +0.40(+3.43%) |
Jun 10, 2019 | 11.61 | 11.78 | 11.53 | 11.54 | 22,664,296 | +0.09(+0.79%) |
Jun 07, 2019 | 11.53 | 11.55 | 11.35 | 11.45 | 12,930,449 | -0.13(-1.14%) |
Jun 06, 2019 | 11.57 | 11.66 | 11.44 | 11.58 | 9,057,389 | +0.01(+0.07%) |
Jun 05, 2019 | 11.70 | 11.73 | 11.41 | 11.57 | 13,920,581 | -0.13(-1.12%) |
Jun 04, 2019 | 11.62 | 11.75 | 11.58 | 11.71 | 15,944,125 | +0.29(+2.50%) |
Jun 03, 2019 | 11.25 | 11.51 | 11.20 | 11.42 | 11,680,782 | +0.12(+1.08%) |
May 31, 2019 | 11.27 | 11.40 | 11.19 | 11.30 | 14,768,625 | -0.19(-1.64%) |
May 30, 2019 | 11.62 | 11.68 | 11.37 | 11.48 | 20,947,316 | -0.07(-0.64%) |
May 29, 2019 | 11.29 | 11.60 | 11.23 | 11.56 | 19,516,698 | +0.17(+1.51%) |
May 28, 2019 | 11.53 | 11.58 | 11.38 | 11.39 | 13,394,788 | -0.20(-1.76%) |
May 24, 2019 | 11.55 | 11.64 | 11.48 | 11.59 | 9,262,037 | +0.10(+0.85%) |
May 23, 2019 | 11.62 | 11.66 | 11.39 | 11.49 | 10,935,403 | -0.28(-2.36%) |
May 22, 2019 | 11.78 | 11.85 | 11.68 | 11.77 | 8,248,452 | -0.12(-1.03%) |
May 21, 2019 | 11.88 | 11.97 | 11.84 | 11.89 | 12,039,382 | +0.07(+0.62%) |
May 20, 2019 | 11.74 | 11.91 | 11.73 | 11.82 | 8,171,610 | +0.06(+0.49%) |
May 17, 2019 | 11.71 | 11.97 | 11.71 | 11.76 | 9,587,193 | -0.10(-0.83%) |
May 16, 2019 | 11.84 | 12.00 | 11.80 | 11.86 | 10,361,186 | +0.16(+1.40%) |
May 15, 2019 | 11.71 | 11.78 | 11.48 | 11.70 | 12,205,230 | -0.18(-1.51%) |
May 14, 2019 | 11.76 | 11.97 | 11.66 | 11.88 | 15,174,526 | +0.16(+1.39%) |
May 13, 2019 | 12.10 | 12.10 | 11.70 | 11.71 | 14,767,158 | -0.58(-4.72%) |
May 10, 2019 | 12.12 | 12.33 | 12.02 | 12.29 | 12,360,441 | +0.10(+0.80%) |
May 09, 2019 | 12.02 | 12.26 | 11.97 | 12.20 | 14,383,422 | -0.02(-0.13%) |
May 08, 2019 | 12.29 | 12.35 | 12.20 | 12.21 | 12,472,754 | -0.13(-1.06%) |
May 07, 2019 | 12.43 | 12.46 | 12.27 | 12.34 | 11,507,454 | -0.23(-1.82%) |
May 06, 2019 | 12.43 | 12.69 | 12.40 | 12.57 | 12,084,968 | -0.16(-1.22%) |
May 03, 2019 | 12.64 | 12.78 | 12.58 | 12.73 | 11,413,377 | +0.12(+0.97%) |
May 02, 2019 | 12.42 | 12.66 | 12.39 | 12.60 | 15,681,372 | +0.21(+1.71%) |
May 01, 2019 | 12.72 | 12.82 | 12.33 | 12.39 | 21,303,758 | -0.29(-2.32%) |
Apr 30, 2019 | 12.85 | 12.89 | 12.59 | 12.69 | 13,855,219 | -0.12(-0.96%) |
Apr 29, 2019 | 12.78 | 12.99 | 12.75 | 12.81 | 10,826,608 | +0.11(+0.84%) |
Apr 26, 2019 | 12.65 | 12.74 | 12.55 | 12.70 | 10,686,919 | +0.07(+0.52%) |
Apr 25, 2019 | 12.44 | 12.78 | 12.41 | 12.64 | 14,588,716 | +0.07(+0.59%) |
Apr 24, 2019 | 12.44 | 12.60 | 12.29 | 12.56 | 22,677,256 | +0.01(+0.07%) |
Apr 23, 2019 | 12.30 | 12.59 | 12.12 | 12.55 | 28,593,654 | +0.11(+0.85%) |
Apr 22, 2019 | 12.40 | 12.52 | 12.30 | 12.45 | 19,039,676 | -0.01(-0.07%) |
Apr 18, 2019 | 12.95 | 12.95 | 12.29 | 12.46 | 29,886,156 | -0.42(-3.24%) |
Apr 17, 2019 | 12.78 | 12.90 | 12.68 | 12.87 | 15,958,164 | +0.16(+1.29%) |
Apr 16, 2019 | 12.56 | 12.74 | 12.40 | 12.71 | 16,639,055 | +0.25(+1.97%) |
Apr 15, 2019 | 12.78 | 12.79 | 12.44 | 12.46 | 14,382,451 | -0.28(-2.18%) |
Apr 12, 2019 | 12.63 | 12.83 | 12.46 | 12.74 | 11,951,916 | +0.32(+2.56%) |
Apr 11, 2019 | 12.42 | 12.54 | 12.30 | 12.42 | 10,084,005 | +0.07(+0.60%) |
Apr 10, 2019 | 12.25 | 12.36 | 12.11 | 12.35 | 9,126,635 | +0.10(+0.80%) |
Apr 09, 2019 | 12.34 | 12.38 | 12.17 | 12.25 | 10,736,939 | -0.20(-1.57%) |
Apr 08, 2019 | 12.29 | 12.52 | 12.29 | 12.45 | 12,209,742 | +0.08(+0.66%) |
Apr 05, 2019 | 12.38 | 12.45 | 12.23 | 12.37 | 10,860,147 | +0.03(+0.27%) |
Apr 04, 2019 | 12.11 | 12.39 | 12.08 | 12.33 | 12,253,787 | +0.19(+1.55%) |
Apr 03, 2019 | 12.29 | 12.48 | 12.13 | 12.15 | 19,615,472 | +0.02(+0.20%) |
Apr 02, 2019 | 11.97 | 12.20 | 11.88 | 12.12 | 15,346,415 | +0.14(+1.16%) |