Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.720 | 10.38 | 9.628 | 10.38 | 65,300 | +0.59(+6.03%) |
Jun 27, 2019 | 9.940 | 10.07 | 9.170 | 9.790 | 49,275 | +0.05(+0.51%) |
Jun 26, 2019 | 10.60 | 10.80 | 9.530 | 9.740 | 24,155 | -0.77(-7.33%) |
Jun 25, 2019 | 10.92 | 10.92 | 10.51 | 10.51 | 15,608 | -0.24(-2.23%) |
Jun 24, 2019 | 11.08 | 11.30 | 10.43 | 10.75 | 16,492 | -0.06(-0.56%) |
Jun 21, 2019 | 11.03 | 11.79 | 10.34 | 10.81 | 50,600 | -0.73(-6.33%) |
Jun 20, 2019 | 11.76 | 11.77 | 11.27 | 11.54 | 24,914 | -0.30(-2.53%) |
Jun 19, 2019 | 12.26 | 12.35 | 11.71 | 11.84 | 23,245 | -0.36(-2.95%) |
Jun 18, 2019 | 12.29 | 12.63 | 12.02 | 12.20 | 8,072 | +0.47(+4.01%) |
Jun 17, 2019 | 11.96 | 12.50 | 11.73 | 11.73 | 13,454 | -0.21(-1.76%) |
Jun 14, 2019 | 12.79 | 12.79 | 11.73 | 11.94 | 4,000 | +0.29(+2.49%) |
Jun 13, 2019 | 12.49 | 12.49 | 11.64 | 11.65 | 64,157 | -0.23(-1.94%) |
Jun 12, 2019 | 11.69 | 12.37 | 11.23 | 11.88 | 10,008 | +0.48(+4.21%) |
Jun 11, 2019 | 11.97 | 11.97 | 11.40 | 11.40 | 4,595 | -0.07(-0.61%) |
Jun 10, 2019 | 12.39 | 12.39 | 11.17 | 11.47 | 7,192 | -0.34(-2.88%) |
Jun 07, 2019 | 12.05 | 12.06 | 11.81 | 11.81 | 1,600 | -0.22(-1.83%) |
Jun 06, 2019 | 12.00 | 12.35 | 11.32 | 12.03 | 589,237 | +0.52(+4.52%) |
Jun 05, 2019 | 12.31 | 12.31 | 10.85 | 11.51 | 11,028 | -0.41(-3.44%) |
Jun 04, 2019 | 12.04 | 12.66 | 11.71 | 11.92 | 11,406 | +0.39(+3.38%) |
Jun 03, 2019 | 12.24 | 13.50 | 11.53 | 11.53 | 16,295 | -0.47(-3.92%) |
May 31, 2019 | 14.03 | 14.03 | 12.00 | 12.00 | 6,800 | -1.80(-13.04%) |
May 30, 2019 | 13.80 | 13.80 | 13.80 | 121 | +0.00(+0.00%) | |
May 29, 2019 | 13.98 | 14.40 | 13.80 | 13.80 | 3,101 | -0.06(-0.43%) |
May 28, 2019 | 15.00 | 15.00 | 13.86 | 13.86 | 8,799 | -1.33(-8.73%) |
May 24, 2019 | 16.00 | 16.00 | 14.71 | 15.19 | 2,900 | +0.26(+1.71%) |
May 23, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 278 | +0.45(+3.11%) |
May 22, 2019 | 14.16 | 14.62 | 14.16 | 14.48 | 1,294 | +0.09(+0.63%) |
May 21, 2019 | 14.18 | 14.63 | 14.08 | 14.39 | 12,037 | +0.17(+1.20%) |
May 20, 2019 | 14.71 | 14.71 | 13.84 | 14.22 | 3,033 | -0.35(-2.40%) |
May 17, 2019 | 15.11 | 15.11 | 14.53 | 14.57 | 9,200 | +0.04(+0.28%) |
May 16, 2019 | 15.00 | 15.28 | 14.47 | 14.53 | 12,934 | -0.30(-2.02%) |
May 15, 2019 | 14.41 | 15.00 | 14.41 | 14.83 | 21,834 | +0.28(+1.92%) |
May 14, 2019 | 14.75 | 15.27 | 14.46 | 14.55 | 25,807 | +0.31(+2.18%) |
May 13, 2019 | 14.50 | 15.14 | 14.05 | 14.24 | 9,672 | -0.18(-1.25%) |
May 10, 2019 | 14.75 | 16.12 | 14.07 | 14.42 | 9,700 | +0.28(+1.98%) |
May 09, 2019 | 14.49 | 15.07 | 13.85 | 14.14 | 20,389 | -0.19(-1.33%) |
May 08, 2019 | 15.00 | 15.34 | 14.33 | 14.33 | 24,984 | -0.79(-5.22%) |
May 07, 2019 | 15.33 | 15.97 | 14.48 | 15.12 | 17,109 | -0.54(-3.45%) |
May 06, 2019 | 15.79 | 15.91 | 15.00 | 15.66 | 28,608 | -0.09(-0.57%) |
May 03, 2019 | 15.12 | 15.95 | 15.12 | 15.75 | 30,400 | +0.55(+3.62%) |
May 02, 2019 | 15.48 | 17.00 | 14.77 | 15.20 | 25,926 | +0.01(+0.07%) |
May 01, 2019 | 15.00 | 15.60 | 14.87 | 15.19 | 16,627 | +0.19(+1.27%) |
Apr 30, 2019 | 15.15 | 15.61 | 14.53 | 15.00 | 21,633 | +0.02(+0.13%) |
Apr 29, 2019 | 14.43 | 15.10 | 14.02 | 14.98 | 151,165 | +1.80(+13.66%) |
Apr 26, 2019 | 12.80 | 13.70 | 12.80 | 13.18 | 197,600 | +0.40(+3.13%) |
Apr 25, 2019 | 12.55 | 13.30 | 12.55 | 12.78 | 7,030 | +0.06(+0.47%) |
Apr 24, 2019 | 12.92 | 13.55 | 12.72 | 12.72 | 9,173 | -0.21(-1.62%) |
Apr 23, 2019 | 13.72 | 13.93 | 12.93 | 12.93 | 12,487 | -0.72(-5.27%) |
Apr 22, 2019 | 13.81 | 14.95 | 13.56 | 13.65 | 12,411 | +0.10(+0.74%) |
Apr 18, 2019 | 13.91 | 14.70 | 13.55 | 13.55 | 12,300 | -0.45(-3.21%) |
Apr 17, 2019 | 13.93 | 14.07 | 12.90 | 14.00 | 10,282 | +0.00(+0.00%) |
Apr 16, 2019 | 15.20 | 15.68 | 13.68 | 14.00 | 50,011 | -1.20(-7.89%) |
Apr 15, 2019 | 15.84 | 16.40 | 15.15 | 15.20 | 60,018 | -0.75(-4.70%) |
Apr 12, 2019 | 16.07 | 17.06 | 15.31 | 15.95 | 110,900 | -0.25(-1.54%) |
Apr 11, 2019 | 17.03 | 17.09 | 15.41 | 16.20 | 119,467 | -0.96(-5.59%) |
Apr 10, 2019 | 15.74 | 17.16 | 15.24 | 17.16 | 209,990 | +1.19(+7.45%) |
Apr 09, 2019 | 15.70 | 16.07 | 15.53 | 15.97 | 18,087 | +0.22(+1.40%) |
Apr 08, 2019 | 16.91 | 17.00 | 15.70 | 15.75 | 43,800 | -1.31(-7.68%) |
Apr 05, 2019 | 17.30 | 17.33 | 16.98 | 17.06 | 45,800 | +0.06(+0.35%) |
Apr 04, 2019 | 16.80 | 17.92 | 16.68 | 17.00 | 44,776 | -0.45(-2.58%) |
Apr 03, 2019 | 17.25 | 17.77 | 16.94 | 17.45 | 27,197 | +0.20(+1.16%) |
Apr 02, 2019 | 17.00 | 17.52 | 16.21 | 17.25 | 31,376 | -0.20(-1.15%) |