Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.68 | 11.31 | 10.62 | 11.22 | 543,200 | +0.60(+5.65%) |
Jun 27, 2019 | 10.23 | 10.65 | 10.22 | 10.62 | 287,560 | +0.48(+4.73%) |
Jun 26, 2019 | 10.60 | 10.65 | 10.10 | 10.14 | 156,541 | -0.43(-4.07%) |
Jun 25, 2019 | 10.34 | 10.66 | 10.30 | 10.57 | 217,080 | +0.24(+2.32%) |
Jun 24, 2019 | 10.94 | 10.94 | 10.29 | 10.33 | 222,925 | -0.62(-5.66%) |
Jun 21, 2019 | 10.77 | 11.14 | 10.46 | 10.95 | 1,053,400 | +0.13(+1.20%) |
Jun 20, 2019 | 11.44 | 11.68 | 10.77 | 10.82 | 221,290 | -0.49(-4.33%) |
Jun 19, 2019 | 11.09 | 11.32 | 11.05 | 11.31 | 289,605 | +0.18(+1.62%) |
Jun 18, 2019 | 10.86 | 11.24 | 10.86 | 11.13 | 513,147 | +0.34(+3.15%) |
Jun 17, 2019 | 10.51 | 10.91 | 10.28 | 10.79 | 400,519 | +0.39(+3.75%) |
Jun 14, 2019 | 10.19 | 10.54 | 10.04 | 10.40 | 300,900 | +0.17(+1.66%) |
Jun 13, 2019 | 10.12 | 10.24 | 9.930 | 10.23 | 272,965 | +0.31(+3.13%) |
Jun 12, 2019 | 9.960 | 10.06 | 9.770 | 9.920 | 162,731 | -0.07(-0.70%) |
Jun 11, 2019 | 10.38 | 10.46 | 9.880 | 9.990 | 347,730 | -0.31(-3.01%) |
Jun 10, 2019 | 10.37 | 10.59 | 10.29 | 10.30 | 205,213 | -0.09(-0.87%) |
Jun 07, 2019 | 10.19 | 10.49 | 10.11 | 10.39 | 251,700 | +0.23(+2.26%) |
Jun 06, 2019 | 10.35 | 10.52 | 10.10 | 10.16 | 402,320 | -0.20(-1.93%) |
Jun 05, 2019 | 10.49 | 10.49 | 10.02 | 10.36 | 304,222 | -0.07(-0.67%) |
Jun 04, 2019 | 10.17 | 10.44 | 9.870 | 10.43 | 252,366 | +0.33(+3.27%) |
Jun 03, 2019 | 9.970 | 10.40 | 9.610 | 10.10 | 360,340 | +0.44(+4.55%) |
May 31, 2019 | 9.800 | 9.800 | 9.540 | 9.660 | 292,100 | -0.31(-3.11%) |
May 30, 2019 | 10.41 | 10.52 | 9.840 | 9.970 | 288,368 | -0.41(-3.95%) |
May 29, 2019 | 11.19 | 11.35 | 10.32 | 10.38 | 459,580 | -0.93(-8.22%) |
May 28, 2019 | 11.07 | 11.48 | 10.98 | 11.31 | 347,003 | +0.24(+2.17%) |
May 24, 2019 | 10.69 | 11.11 | 10.43 | 11.07 | 261,900 | +0.43(+4.04%) |
May 23, 2019 | 10.74 | 10.79 | 10.44 | 10.64 | 289,121 | -0.25(-2.30%) |
May 22, 2019 | 11.27 | 11.37 | 10.86 | 10.89 | 247,865 | -0.37(-3.29%) |
May 21, 2019 | 10.95 | 11.26 | 10.95 | 11.26 | 382,755 | +0.33(+3.02%) |
May 20, 2019 | 10.62 | 11.05 | 10.51 | 10.93 | 398,548 | +0.22(+2.05%) |
May 17, 2019 | 10.51 | 10.95 | 10.51 | 10.71 | 491,100 | +0.11(+1.04%) |
May 16, 2019 | 10.92 | 11.28 | 10.48 | 10.60 | 562,434 | -0.26(-2.39%) |
May 15, 2019 | 10.63 | 10.92 | 10.59 | 10.86 | 469,670 | +0.09(+0.84%) |
May 14, 2019 | 10.96 | 11.12 | 10.52 | 10.77 | 563,350 | -0.03(-0.28%) |
May 13, 2019 | 10.75 | 11.49 | 10.56 | 10.80 | 689,498 | -0.28(-2.53%) |
May 10, 2019 | 10.24 | 11.32 | 10.19 | 11.08 | 759,000 | +1.04(+10.36%) |
May 09, 2019 | 9.900 | 10.14 | 9.700 | 10.04 | 535,187 | -0.01(-0.10%) |
May 08, 2019 | 10.15 | 10.39 | 9.950 | 10.05 | 425,551 | -0.14(-1.37%) |
May 07, 2019 | 10.30 | 10.45 | 10.06 | 10.19 | 419,511 | -0.20(-1.92%) |
May 06, 2019 | 9.710 | 10.42 | 9.680 | 10.39 | 565,976 | +0.39(+3.90%) |
May 03, 2019 | 9.900 | 10.06 | 9.850 | 10.00 | 299,600 | +0.11(+1.11%) |
May 02, 2019 | 9.350 | 9.900 | 9.310 | 9.890 | 404,052 | +0.54(+5.78%) |
May 01, 2019 | 9.520 | 9.710 | 9.330 | 9.350 | 353,528 | -0.16(-1.68%) |
Apr 30, 2019 | 10.17 | 10.27 | 9.510 | 9.510 | 332,321 | -0.65(-6.40%) |
Apr 29, 2019 | 10.04 | 10.34 | 9.923 | 10.16 | 427,723 | +0.12(+1.20%) |
Apr 26, 2019 | 9.860 | 10.08 | 9.780 | 10.04 | 202,200 | +0.15(+1.52%) |
Apr 25, 2019 | 9.940 | 9.950 | 8.940 | 9.890 | 837,691 | -0.09(-0.90%) |
Apr 24, 2019 | 10.06 | 10.22 | 9.760 | 9.980 | 271,919 | -0.03(-0.30%) |
Apr 23, 2019 | 9.510 | 10.13 | 9.300 | 10.01 | 422,730 | +0.48(+5.04%) |
Apr 22, 2019 | 9.950 | 10.04 | 9.350 | 9.530 | 786,239 | -0.46(-4.60%) |
Apr 18, 2019 | 10.14 | 10.25 | 9.730 | 9.990 | 336,500 | -0.13(-1.28%) |
Apr 17, 2019 | 10.62 | 10.65 | 10.04 | 10.12 | 345,255 | -0.43(-4.08%) |
Apr 16, 2019 | 10.60 | 10.72 | 10.38 | 10.55 | 200,119 | +0.02(+0.19%) |
Apr 15, 2019 | 10.76 | 10.85 | 10.31 | 10.53 | 241,090 | -0.22(-2.05%) |
Apr 12, 2019 | 10.94 | 11.00 | 10.51 | 10.75 | 259,000 | -0.05(-0.46%) |
Apr 11, 2019 | 10.80 | 11.10 | 10.61 | 10.80 | 564,659 | -0.01(-0.09%) |
Apr 10, 2019 | 10.75 | 10.88 | 10.48 | 10.81 | 236,649 | +0.09(+0.84%) |
Apr 09, 2019 | 11.34 | 11.34 | 10.68 | 10.72 | 293,332 | -0.69(-6.05%) |
Apr 08, 2019 | 11.32 | 11.69 | 11.09 | 11.41 | 348,408 | +0.12(+1.06%) |
Apr 05, 2019 | 11.18 | 11.39 | 11.18 | 11.29 | 230,100 | +0.16(+1.44%) |
Apr 04, 2019 | 10.94 | 11.38 | 10.88 | 11.13 | 334,375 | +0.18(+1.64%) |
Apr 03, 2019 | 10.80 | 11.13 | 10.74 | 10.95 | 369,936 | +0.27(+2.53%) |
Apr 02, 2019 | 10.63 | 10.78 | 10.38 | 10.68 | 607,744 | +0.05(+0.47%) |