Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.88 | 10.96 | 10.80 | 10.94 | 347,306 | +0.06(+0.56%) |
Jun 27, 2019 | 10.98 | 10.99 | 10.88 | 10.88 | 407,902 | -0.08(-0.71%) |
Jun 26, 2019 | 10.98 | 11.00 | 10.88 | 10.95 | 693,104 | +0.01(+0.10%) |
Jun 25, 2019 | 10.95 | 10.96 | 10.88 | 10.94 | 494,501 | +0.01(+0.05%) |
Jun 24, 2019 | 11.16 | 11.21 | 10.93 | 10.94 | 453,731 | -0.25(-2.20%) |
Jun 21, 2019 | 11.14 | 11.20 | 11.12 | 11.18 | 590,314 | +0.05(+0.45%) |
Jun 20, 2019 | 11.31 | 11.33 | 11.00 | 11.13 | 769,859 | -0.14(-1.24%) |
Jun 19, 2019 | 11.15 | 11.32 | 11.09 | 11.27 | 479,708 | +0.13(+1.15%) |
Jun 18, 2019 | 11.13 | 11.15 | 11.08 | 11.14 | 332,930 | +0.04(+0.40%) |
Jun 17, 2019 | 11.20 | 11.20 | 11.09 | 11.10 | 386,121 | -0.08(-0.75%) |
Jun 14, 2019 | 11.14 | 11.22 | 11.12 | 11.18 | 260,390 | +0.06(+0.55%) |
Jun 13, 2019 | 11.11 | 11.14 | 10.94 | 11.12 | 359,987 | +0.11(+0.96%) |
Jun 12, 2019 | 11.02 | 11.06 | 10.96 | 11.02 | 374,937 | +0.01(+0.05%) |
Jun 11, 2019 | 11.08 | 11.10 | 10.98 | 11.01 | 231,757 | -0.02(-0.20%) |
Jun 10, 2019 | 10.92 | 11.03 | 10.91 | 11.03 | 279,517 | +0.14(+1.31%) |
Jun 07, 2019 | 10.88 | 10.93 | 10.82 | 10.89 | 658,080 | -0.01(-0.05%) |
Jun 06, 2019 | 10.90 | 10.94 | 10.87 | 10.89 | 287,757 | +0.02(+0.15%) |
Jun 05, 2019 | 10.87 | 10.89 | 10.81 | 10.88 | 206,658 | +0.03(+0.30%) |
Jun 04, 2019 | 10.81 | 10.86 | 10.75 | 10.85 | 248,087 | +0.08(+0.76%) |
Jun 03, 2019 | 10.69 | 10.83 | 10.69 | 10.76 | 295,544 | +0.08(+0.77%) |
May 31, 2019 | 10.77 | 10.79 | 10.68 | 10.68 | 443,532 | -0.14(-1.31%) |
May 30, 2019 | 10.89 | 10.91 | 10.81 | 10.82 | 302,669 | -0.02(-0.15%) |
May 29, 2019 | 10.85 | 10.86 | 10.80 | 10.84 | 268,064 | -0.02(-0.15%) |
May 28, 2019 | 10.89 | 10.92 | 10.86 | 10.86 | 239,700 | +0.01(+0.05%) |
May 24, 2019 | 10.92 | 10.94 | 10.81 | 10.85 | 141,885 | -0.03(-0.30%) |
May 23, 2019 | 10.84 | 10.91 | 10.84 | 10.88 | 284,712 | +0.03(+0.30%) |
May 22, 2019 | 10.81 | 10.89 | 10.79 | 10.85 | 396,552 | +0.05(+0.51%) |
May 21, 2019 | 10.85 | 10.91 | 10.78 | 10.80 | 318,757 | -0.09(-0.80%) |
May 20, 2019 | 10.80 | 10.91 | 10.80 | 10.88 | 245,134 | +0.09(+0.81%) |
May 17, 2019 | 10.74 | 10.86 | 10.74 | 10.80 | 169,311 | +0.02(+0.15%) |
May 16, 2019 | 10.79 | 10.81 | 10.74 | 10.78 | 321,013 | +0.03(+0.25%) |
May 15, 2019 | 10.83 | 10.87 | 10.73 | 10.75 | 450,787 | -0.08(-0.76%) |
May 14, 2019 | 10.68 | 10.87 | 10.68 | 10.83 | 321,339 | +0.15(+1.43%) |
May 13, 2019 | 10.80 | 10.80 | 10.68 | 10.68 | 535,799 | -0.17(-1.56%) |
May 10, 2019 | 10.85 | 10.89 | 10.78 | 10.85 | 388,538 | +0.01(+0.10%) |
May 09, 2019 | 10.86 | 10.89 | 10.77 | 10.84 | 434,039 | -0.05(-0.50%) |
May 08, 2019 | 10.99 | 11.00 | 10.88 | 10.89 | 363,354 | -0.13(-1.14%) |
May 07, 2019 | 10.99 | 11.08 | 10.99 | 11.02 | 354,314 | -0.03(-0.30%) |
May 06, 2019 | 10.91 | 11.10 | 10.88 | 11.05 | 664,350 | +0.03(+0.25%) |
May 03, 2019 | 11.01 | 11.07 | 10.63 | 11.03 | 819,680 | -0.04(-0.40%) |
May 02, 2019 | 11.01 | 11.08 | 10.99 | 11.07 | 219,854 | +0.05(+0.45%) |
May 01, 2019 | 11.05 | 11.08 | 10.99 | 11.02 | 471,194 | -0.08(-0.69%) |
Apr 30, 2019 | 10.97 | 11.10 | 10.97 | 11.10 | 388,332 | +0.08(+0.69%) |
Apr 29, 2019 | 11.02 | 11.03 | 10.99 | 11.02 | 546,320 | +0.01(+0.05%) |
Apr 26, 2019 | 10.99 | 11.02 | 10.94 | 11.02 | 260,183 | +0.01(+0.10%) |
Apr 25, 2019 | 11.02 | 11.02 | 10.86 | 11.00 | 292,055 | -0.01(-0.05%) |
Apr 24, 2019 | 11.02 | 11.07 | 10.97 | 11.01 | 299,471 | -0.01(-0.10%) |
Apr 23, 2019 | 10.97 | 11.05 | 10.95 | 11.02 | 426,034 | +0.02(+0.20%) |
Apr 22, 2019 | 10.97 | 11.01 | 10.93 | 11.00 | 218,272 | +0.03(+0.30%) |
Apr 18, 2019 | 11.02 | 11.02 | 10.95 | 10.97 | 210,450 | -0.04(-0.35%) |
Apr 17, 2019 | 11.00 | 11.02 | 10.95 | 11.00 | 326,175 | -0.02(-0.15%) |
Apr 16, 2019 | 11.01 | 11.03 | 10.97 | 11.02 | 330,497 | +0.05(+0.45%) |
Apr 15, 2019 | 11.01 | 11.05 | 10.95 | 10.97 | 390,016 | -0.02(-0.15%) |
Apr 12, 2019 | 11.04 | 11.07 | 10.94 | 10.99 | 262,195 | -0.04(-0.35%) |
Apr 11, 2019 | 11.02 | 11.05 | 10.97 | 11.03 | 225,524 | +0.05(+0.50%) |
Apr 10, 2019 | 10.94 | 11.02 | 10.94 | 10.97 | 274,518 | +0.03(+0.25%) |
Apr 09, 2019 | 10.99 | 11.02 | 10.93 | 10.94 | 225,924 | -0.09(-0.79%) |
Apr 08, 2019 | 11.10 | 11.10 | 11.00 | 11.03 | 209,324 | -0.03(-0.30%) |
Apr 05, 2019 | 11.04 | 11.09 | 11.00 | 11.06 | 273,531 | +0.04(+0.35%) |
Apr 04, 2019 | 10.99 | 11.12 | 10.96 | 11.03 | 405,574 | +0.07(+0.60%) |
Apr 03, 2019 | 11.02 | 11.12 | 10.96 | 10.96 | 297,657 | -0.05(-0.50%) |
Apr 02, 2019 | 11.03 | 11.07 | 10.97 | 11.02 | 338,798 | +0.00(+0.00%) |