Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.08 | 11.65 | 10.96 | 11.62 | 270,100 | +0.55(+4.97%) |
Jun 27, 2019 | 11.20 | 11.29 | 10.97 | 11.07 | 108,733 | -0.14(-1.25%) |
Jun 26, 2019 | 11.54 | 11.54 | 11.19 | 11.21 | 88,766 | -0.27(-2.35%) |
Jun 25, 2019 | 11.35 | 11.56 | 11.28 | 11.48 | 76,057 | +0.17(+1.50%) |
Jun 24, 2019 | 11.17 | 11.35 | 11.17 | 11.31 | 66,534 | +0.15(+1.34%) |
Jun 21, 2019 | 10.92 | 11.37 | 10.92 | 11.16 | 223,400 | +0.20(+1.82%) |
Jun 20, 2019 | 10.97 | 11.00 | 10.81 | 10.96 | 79,830 | +0.00(+0.00%) |
Jun 19, 2019 | 10.68 | 11.00 | 10.64 | 10.96 | 59,024 | +0.16(+1.48%) |
Jun 18, 2019 | 10.96 | 10.98 | 10.77 | 10.80 | 109,170 | -0.15(-1.37%) |
Jun 17, 2019 | 11.10 | 11.10 | 10.83 | 10.95 | 70,238 | -0.19(-1.71%) |
Jun 14, 2019 | 11.16 | 11.21 | 11.09 | 11.14 | 50,200 | -0.01(-0.09%) |
Jun 13, 2019 | 11.19 | 11.25 | 11.11 | 11.15 | 61,705 | +0.00(+0.00%) |
Jun 12, 2019 | 11.19 | 11.30 | 11.12 | 11.15 | 71,734 | -0.06(-0.54%) |
Jun 11, 2019 | 11.18 | 11.40 | 11.05 | 11.21 | 102,124 | +0.02(+0.18%) |
Jun 10, 2019 | 11.20 | 11.34 | 11.13 | 11.19 | 103,295 | +0.00(+0.00%) |
Jun 07, 2019 | 11.16 | 11.38 | 11.09 | 11.19 | 83,900 | +0.04(+0.36%) |
Jun 06, 2019 | 11.21 | 11.48 | 11.08 | 11.15 | 76,519 | -0.07(-0.62%) |
Jun 05, 2019 | 11.13 | 11.38 | 11.00 | 11.22 | 91,495 | +0.11(+0.99%) |
Jun 04, 2019 | 10.91 | 11.19 | 10.84 | 11.11 | 69,936 | +0.27(+2.49%) |
Jun 03, 2019 | 10.47 | 10.92 | 10.45 | 10.84 | 95,521 | +0.31(+2.94%) |
May 31, 2019 | 10.52 | 10.76 | 10.32 | 10.53 | 89,600 | -0.07(-0.66%) |
May 30, 2019 | 10.83 | 10.86 | 10.58 | 10.60 | 38,174 | -0.23(-2.12%) |
May 29, 2019 | 10.76 | 10.92 | 10.66 | 10.83 | 54,101 | +0.00(+0.00%) |
May 28, 2019 | 11.07 | 11.10 | 10.82 | 10.83 | 51,196 | -0.25(-2.26%) |
May 24, 2019 | 11.35 | 11.35 | 11.05 | 11.08 | 37,400 | -0.14(-1.25%) |
May 23, 2019 | 11.42 | 11.46 | 11.17 | 11.22 | 63,307 | -0.29(-2.52%) |
May 22, 2019 | 11.51 | 11.65 | 11.45 | 11.51 | 33,618 | -0.04(-0.35%) |
May 21, 2019 | 11.52 | 11.64 | 11.44 | 11.55 | 44,479 | +0.08(+0.70%) |
May 20, 2019 | 11.35 | 11.56 | 11.35 | 11.47 | 41,912 | +0.08(+0.70%) |
May 17, 2019 | 11.39 | 11.51 | 11.38 | 11.39 | 83,200 | -0.11(-0.96%) |
May 16, 2019 | 11.41 | 11.72 | 11.39 | 11.50 | 98,248 | +0.14(+1.23%) |
May 15, 2019 | 11.29 | 11.48 | 11.29 | 11.36 | 77,681 | +0.01(+0.09%) |
May 14, 2019 | 11.36 | 11.41 | 11.32 | 11.35 | 62,518 | -0.02(-0.18%) |
May 13, 2019 | 11.23 | 11.40 | 11.20 | 11.37 | 67,618 | -0.03(-0.26%) |
May 10, 2019 | 11.41 | 11.70 | 11.34 | 11.40 | 40,500 | -0.06(-0.52%) |
May 09, 2019 | 11.35 | 11.51 | 11.30 | 11.46 | 47,310 | +0.06(+0.53%) |
May 08, 2019 | 11.51 | 11.62 | 11.37 | 11.40 | 76,823 | -0.09(-0.78%) |
May 07, 2019 | 11.49 | 11.75 | 11.35 | 11.49 | 58,780 | -0.06(-0.52%) |
May 06, 2019 | 11.36 | 11.82 | 11.34 | 11.55 | 63,813 | +0.11(+0.96%) |
May 03, 2019 | 11.18 | 11.62 | 11.18 | 11.44 | 64,400 | +0.38(+3.44%) |
May 02, 2019 | 11.25 | 11.35 | 11.00 | 11.06 | 45,234 | -0.15(-1.34%) |
May 01, 2019 | 11.46 | 11.48 | 11.20 | 11.21 | 34,718 | -0.22(-1.92%) |
Apr 30, 2019 | 11.33 | 11.51 | 11.33 | 11.43 | 41,081 | +0.11(+0.97%) |
Apr 29, 2019 | 11.35 | 11.55 | 11.30 | 11.32 | 36,743 | -0.03(-0.26%) |
Apr 26, 2019 | 11.42 | 11.49 | 11.29 | 11.35 | 68,000 | -0.08(-0.70%) |
Apr 25, 2019 | 11.23 | 11.49 | 11.09 | 11.43 | 52,308 | +0.18(+1.60%) |
Apr 24, 2019 | 10.84 | 11.37 | 10.81 | 11.25 | 84,347 | +0.43(+3.97%) |
Apr 23, 2019 | 10.63 | 10.92 | 10.39 | 10.82 | 321,477 | +0.26(+2.46%) |
Apr 22, 2019 | 10.78 | 10.81 | 10.51 | 10.56 | 58,842 | -0.28(-2.58%) |
Apr 18, 2019 | 10.82 | 10.89 | 10.74 | 10.84 | 65,500 | +0.00(+0.00%) |
Apr 17, 2019 | 10.95 | 10.99 | 10.81 | 10.84 | 76,682 | -0.10(-0.91%) |
Apr 16, 2019 | 10.82 | 10.97 | 10.67 | 10.94 | 54,888 | +0.15(+1.39%) |
Apr 15, 2019 | 10.89 | 10.89 | 10.62 | 10.79 | 63,705 | -0.03(-0.28%) |
Apr 12, 2019 | 10.85 | 10.96 | 10.80 | 10.82 | 42,500 | +0.04(+0.37%) |
Apr 11, 2019 | 10.89 | 10.93 | 10.70 | 10.78 | 32,328 | -0.11(-1.01%) |
Apr 10, 2019 | 10.78 | 10.89 | 10.69 | 10.89 | 42,384 | +0.16(+1.49%) |
Apr 09, 2019 | 10.59 | 10.78 | 10.50 | 10.73 | 64,732 | +0.10(+0.94%) |
Apr 08, 2019 | 10.57 | 10.70 | 10.54 | 10.63 | 64,521 | +0.05(+0.47%) |
Apr 05, 2019 | 10.33 | 10.64 | 10.33 | 10.58 | 45,700 | +0.26(+2.52%) |
Apr 04, 2019 | 10.26 | 10.41 | 10.18 | 10.32 | 27,216 | +0.07(+0.68%) |
Apr 03, 2019 | 10.15 | 10.28 | 10.08 | 10.25 | 37,951 | +0.12(+1.18%) |
Apr 02, 2019 | 10.01 | 10.20 | 9.910 | 10.13 | 55,893 | +0.10(+1.00%) |