Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.85 | 10.96 | 10.68 | 10.78 | 182,700 | -0.03(-0.28%) |
Jun 27, 2019 | 10.88 | 10.88 | 10.73 | 10.81 | 91,702 | -0.03(-0.28%) |
Jun 26, 2019 | 11.00 | 11.03 | 10.82 | 10.84 | 99,988 | -0.32(-2.87%) |
Jun 25, 2019 | 11.26 | 11.26 | 11.11 | 11.16 | 95,941 | -0.18(-1.59%) |
Jun 24, 2019 | 11.40 | 11.50 | 11.33 | 11.34 | 639,126 | +0.09(+0.80%) |
Jun 21, 2019 | 11.46 | 11.46 | 11.15 | 11.25 | 252,900 | -0.44(-3.76%) |
Jun 20, 2019 | 11.71 | 11.73 | 11.60 | 11.69 | 141,755 | +0.18(+1.56%) |
Jun 19, 2019 | 11.60 | 11.60 | 11.49 | 11.51 | 218,486 | -0.09(-0.78%) |
Jun 18, 2019 | 11.63 | 11.70 | 11.60 | 11.60 | 74,109 | +0.20(+1.75%) |
Jun 17, 2019 | 11.47 | 11.50 | 11.40 | 11.40 | 92,468 | +0.12(+1.06%) |
Jun 14, 2019 | 11.37 | 11.42 | 11.27 | 11.28 | 593,000 | -0.12(-1.05%) |
Jun 13, 2019 | 11.53 | 11.53 | 11.40 | 11.40 | 135,883 | -0.11(-0.96%) |
Jun 12, 2019 | 11.54 | 11.54 | 11.45 | 11.51 | 86,300 | -0.04(-0.35%) |
Jun 11, 2019 | 11.71 | 11.74 | 11.55 | 11.55 | 69,748 | -0.01(-0.09%) |
Jun 10, 2019 | 11.51 | 11.71 | 11.49 | 11.56 | 110,046 | -0.17(-1.45%) |
Jun 07, 2019 | 11.74 | 11.80 | 11.70 | 11.73 | 88,900 | +0.16(+1.38%) |
Jun 06, 2019 | 11.63 | 11.63 | 11.45 | 11.57 | 97,961 | +0.17(+1.49%) |
Jun 05, 2019 | 11.48 | 11.52 | 11.35 | 11.40 | 123,511 | +0.00(+0.00%) |
Jun 04, 2019 | 11.35 | 11.44 | 11.29 | 11.40 | 114,285 | +0.26(+2.33%) |
Jun 03, 2019 | 11.14 | 11.21 | 11.05 | 11.14 | 67,703 | +0.00(+0.00%) |
May 31, 2019 | 10.97 | 11.17 | 10.92 | 11.14 | 608,300 | -0.12(-1.07%) |
May 30, 2019 | 11.15 | 11.27 | 11.11 | 11.26 | 243,086 | +0.11(+0.99%) |
May 29, 2019 | 11.00 | 11.18 | 11.00 | 11.15 | 295,513 | -0.19(-1.68%) |
May 28, 2019 | 11.42 | 11.50 | 11.33 | 11.34 | 376,608 | -0.25(-2.16%) |
May 24, 2019 | 11.32 | 11.61 | 11.32 | 11.59 | 2,423,900 | +0.06(+0.52%) |
May 23, 2019 | 11.47 | 11.56 | 11.38 | 11.53 | 1,056,996 | -0.36(-3.03%) |
May 22, 2019 | 11.81 | 11.89 | 11.81 | 11.89 | 1,280,808 | -0.06(-0.50%) |
May 21, 2019 | 11.88 | 12.05 | 11.79 | 11.95 | 951,762 | -0.23(-1.89%) |
May 20, 2019 | 12.11 | 12.22 | 12.09 | 12.18 | 1,153,300 | +0.02(+0.16%) |
May 17, 2019 | 12.05 | 12.24 | 12.00 | 12.16 | 1,623,400 | -0.05(-0.41%) |
May 16, 2019 | 12.03 | 12.21 | 12.03 | 12.21 | 1,398,879 | +0.13(+1.08%) |
May 15, 2019 | 11.84 | 12.10 | 11.84 | 12.08 | 2,150,409 | +0.11(+0.92%) |
May 14, 2019 | 11.88 | 12.00 | 11.83 | 11.97 | 2,836,215 | +0.16(+1.35%) |
May 13, 2019 | 11.93 | 11.94 | 11.80 | 11.81 | 3,321,723 | -0.46(-3.75%) |
May 10, 2019 | 12.15 | 12.27 | 12.07 | 12.27 | 3,802,500 | +0.12(+0.99%) |
May 09, 2019 | 11.92 | 12.15 | 11.92 | 12.15 | 1,209,475 | +0.11(+0.91%) |
May 08, 2019 | 11.95 | 12.13 | 11.94 | 12.04 | 2,463,629 | +0.01(+0.08%) |
May 07, 2019 | 12.17 | 12.20 | 12.00 | 12.03 | 774,527 | -0.43(-3.45%) |
May 06, 2019 | 12.05 | 12.46 | 12.05 | 12.46 | 30,830 | +0.01(+0.04%) |
May 03, 2019 | 12.38 | 12.48 | 12.34 | 12.46 | 560,000 | +0.34(+2.76%) |
May 02, 2019 | 12.10 | 12.23 | 12.01 | 12.12 | 130,247 | +0.10(+0.83%) |
May 01, 2019 | 12.03 | 12.12 | 12.01 | 12.02 | 29,561 | -0.09(-0.74%) |
Apr 30, 2019 | 12.04 | 12.14 | 12.04 | 12.11 | 46,750 | +0.06(+0.50%) |
Apr 29, 2019 | 12.07 | 12.10 | 12.00 | 12.05 | 22,993 | +0.08(+0.63%) |
Apr 26, 2019 | 11.99 | 12.09 | 11.92 | 11.97 | 59,200 | -0.12(-0.95%) |
Apr 25, 2019 | 12.03 | 12.10 | 12.03 | 12.09 | 40,209 | +0.04(+0.37%) |
Apr 24, 2019 | 12.04 | 12.09 | 12.00 | 12.04 | 31,514 | +0.04(+0.37%) |
Apr 23, 2019 | 12.02 | 12.03 | 11.96 | 12.00 | 59,393 | +0.02(+0.13%) |
Apr 22, 2019 | 11.95 | 12.08 | 11.95 | 11.98 | 30,723 | -0.09(-0.70%) |
Apr 18, 2019 | 11.90 | 12.07 | 11.89 | 12.07 | 230,700 | +0.08(+0.67%) |
Apr 17, 2019 | 12.00 | 12.02 | 11.90 | 11.99 | 41,315 | +0.12(+1.01%) |
Apr 16, 2019 | 11.86 | 11.94 | 11.84 | 11.87 | 30,030 | +0.09(+0.76%) |
Apr 15, 2019 | 11.60 | 11.86 | 11.60 | 11.78 | 34,087 | -0.07(-0.59%) |
Apr 12, 2019 | 11.71 | 11.85 | 11.71 | 11.85 | 1,149,000 | +0.25(+2.20%) |
Apr 11, 2019 | 11.60 | 11.60 | 11.55 | 11.60 | 48,002 | -0.11(-0.94%) |
Apr 10, 2019 | 11.70 | 11.72 | 11.63 | 11.71 | 57,615 | -0.05(-0.47%) |
Apr 09, 2019 | 11.83 | 11.85 | 11.75 | 11.76 | 42,681 | -0.22(-1.88%) |
Apr 08, 2019 | 11.97 | 12.01 | 11.94 | 11.98 | 71,862 | -0.19(-1.52%) |
Apr 05, 2019 | 11.96 | 12.17 | 11.96 | 12.17 | 38,200 | +0.19(+1.54%) |
Apr 04, 2019 | 12.02 | 12.02 | 11.88 | 11.98 | 204,863 | -0.07(-0.54%) |
Apr 03, 2019 | 11.90 | 12.08 | 11.90 | 12.05 | 122,795 | +0.09(+0.71%) |
Apr 02, 2019 | 11.91 | 11.99 | 11.85 | 11.96 | 63,210 | -0.15(-1.28%) |