Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.81 | 13.87 | 13.57 | 13.79 | 12,942,960 | +0.06(+0.45%) |
Jun 27, 2019 | 13.64 | 13.78 | 13.43 | 13.73 | 23,513,742 | -0.14(-1.01%) |
Jun 26, 2019 | 13.34 | 13.99 | 13.31 | 13.87 | 23,299,384 | -0.13(-0.94%) |
Jun 25, 2019 | 14.26 | 14.39 | 13.75 | 14.00 | 33,217,908 | -0.20(-1.42%) |
Jun 24, 2019 | 13.75 | 14.23 | 13.71 | 14.20 | 32,229,722 | +0.56(+4.10%) |
Jun 21, 2019 | 13.38 | 13.74 | 13.29 | 13.64 | 30,856,846 | +0.26(+1.96%) |
Jun 20, 2019 | 13.06 | 13.63 | 13.05 | 13.38 | 36,125,372 | +0.72(+5.66%) |
Jun 19, 2019 | 12.34 | 12.71 | 12.23 | 12.66 | 25,709,992 | +0.10(+0.77%) |
Jun 18, 2019 | 12.52 | 12.63 | 12.30 | 12.57 | 22,548,656 | +0.19(+1.56%) |
Jun 17, 2019 | 12.15 | 12.40 | 12.08 | 12.38 | 14,804,621 | +0.22(+1.80%) |
Jun 14, 2019 | 12.25 | 12.31 | 12.03 | 12.16 | 16,995,344 | +0.04(+0.29%) |
Jun 13, 2019 | 12.01 | 12.14 | 11.87 | 12.12 | 13,481,275 | +0.11(+0.95%) |
Jun 12, 2019 | 11.92 | 12.06 | 11.90 | 12.01 | 19,092,560 | +0.16(+1.33%) |
Jun 11, 2019 | 11.69 | 11.94 | 11.67 | 11.85 | 11,746,001 | +0.09(+0.74%) |
Jun 10, 2019 | 11.59 | 11.79 | 11.55 | 11.76 | 10,391,028 | -0.08(-0.66%) |
Jun 07, 2019 | 11.89 | 11.98 | 11.77 | 11.84 | 18,771,148 | +0.03(+0.22%) |
Jun 06, 2019 | 11.55 | 11.96 | 11.48 | 11.82 | 23,781,754 | +0.24(+2.12%) |
Jun 05, 2019 | 11.76 | 11.83 | 11.32 | 11.57 | 20,585,488 | +0.02(+0.15%) |
Jun 04, 2019 | 11.35 | 11.57 | 11.28 | 11.55 | 16,893,732 | +0.11(+0.92%) |
Jun 03, 2019 | 11.01 | 11.52 | 10.99 | 11.45 | 28,841,652 | +0.59(+5.39%) |
May 31, 2019 | 10.50 | 10.90 | 10.49 | 10.86 | 20,799,170 | +0.55(+5.34%) |
May 30, 2019 | 10.29 | 10.38 | 10.20 | 10.31 | 10,601,674 | +0.07(+0.68%) |
May 29, 2019 | 10.22 | 10.43 | 10.22 | 10.24 | 11,894,169 | +0.01(+0.09%) |
May 28, 2019 | 10.20 | 10.33 | 10.15 | 10.23 | 11,118,863 | -0.18(-1.76%) |
May 24, 2019 | 10.46 | 10.46 | 10.24 | 10.42 | 12,140,978 | -0.01(-0.08%) |
May 23, 2019 | 10.48 | 10.67 | 10.43 | 10.43 | 15,086,805 | +0.02(+0.17%) |
May 22, 2019 | 10.60 | 10.61 | 10.30 | 10.41 | 14,736,782 | -0.17(-1.57%) |
May 21, 2019 | 10.57 | 10.61 | 10.39 | 10.57 | 13,083,495 | -0.06(-0.57%) |
May 20, 2019 | 10.63 | 10.77 | 10.59 | 10.63 | 7,581,183 | -0.02(-0.16%) |
May 17, 2019 | 10.55 | 10.70 | 10.47 | 10.65 | 13,160,289 | +0.03(+0.33%) |
May 16, 2019 | 10.83 | 10.83 | 10.56 | 10.62 | 15,563,122 | -0.28(-2.56%) |
May 15, 2019 | 10.95 | 11.00 | 10.81 | 10.90 | 12,771,527 | +0.03(+0.32%) |
May 14, 2019 | 10.70 | 10.92 | 10.63 | 10.86 | 14,005,619 | +0.13(+1.22%) |
May 13, 2019 | 10.56 | 10.76 | 10.48 | 10.73 | 17,083,908 | +0.27(+2.58%) |
May 10, 2019 | 10.82 | 10.86 | 10.46 | 10.46 | 16,367,474 | -0.32(-2.99%) |
May 09, 2019 | 10.98 | 11.07 | 10.77 | 10.78 | 11,839,507 | -0.17(-1.59%) |
May 08, 2019 | 11.16 | 11.34 | 10.84 | 10.96 | 17,107,232 | -0.13(-1.18%) |
May 07, 2019 | 10.99 | 11.16 | 10.91 | 11.09 | 14,781,464 | +0.06(+0.55%) |
May 06, 2019 | 11.01 | 11.02 | 10.91 | 11.03 | 7,670,580 | +0.05(+0.48%) |
May 03, 2019 | 11.04 | 11.08 | 10.89 | 10.97 | 13,280,977 | +0.07(+0.64%) |
May 02, 2019 | 10.89 | 11.13 | 10.81 | 10.90 | 16,059,725 | -0.07(-0.64%) |
May 01, 2019 | 11.07 | 11.21 | 10.77 | 10.97 | 25,261,564 | -0.11(-1.02%) |
Apr 30, 2019 | 11.04 | 11.20 | 11.02 | 11.09 | 15,098,735 | +0.05(+0.47%) |
Apr 29, 2019 | 11.30 | 11.31 | 11.01 | 11.04 | 10,383,981 | -0.30(-2.62%) |
Apr 26, 2019 | 11.29 | 11.39 | 11.24 | 11.33 | 7,739,187 | +0.14(+1.25%) |
Apr 25, 2019 | 11.20 | 11.38 | 11.10 | 11.19 | 16,231,910 | +0.01(+0.08%) |
Apr 24, 2019 | 11.14 | 11.32 | 11.00 | 11.18 | 10,051,803 | +0.02(+0.16%) |
Apr 23, 2019 | 11.21 | 11.30 | 11.11 | 11.17 | 11,535,248 | -0.14(-1.23%) |
Apr 22, 2019 | 11.58 | 11.58 | 11.28 | 11.31 | 8,195,219 | -0.22(-1.89%) |
Apr 18, 2019 | 11.51 | 11.74 | 11.43 | 11.52 | 10,135,283 | +0.02(+0.15%) |
Apr 17, 2019 | 11.65 | 11.66 | 11.42 | 11.51 | 14,453,239 | -0.08(-0.68%) |
Apr 16, 2019 | 11.78 | 11.81 | 11.51 | 11.58 | 13,255,649 | -0.30(-2.49%) |
Apr 15, 2019 | 11.62 | 11.92 | 11.60 | 11.88 | 14,256,649 | +0.18(+1.56%) |
Apr 12, 2019 | 11.76 | 11.85 | 11.64 | 11.70 | 13,751,913 | -0.03(-0.22%) |
Apr 11, 2019 | 11.73 | 11.85 | 11.61 | 11.72 | 12,682,988 | -0.12(-1.03%) |
Apr 10, 2019 | 12.06 | 12.17 | 11.80 | 11.85 | 12,520,688 | -0.11(-0.95%) |
Apr 09, 2019 | 11.86 | 11.97 | 11.79 | 11.96 | 10,853,192 | +0.17(+1.48%) |
Apr 08, 2019 | 11.96 | 11.96 | 11.74 | 11.78 | 8,823,111 | +0.03(+0.22%) |
Apr 05, 2019 | 11.80 | 11.82 | 11.68 | 11.76 | 8,092,418 | -0.06(-0.52%) |
Apr 04, 2019 | 11.49 | 11.83 | 11.38 | 11.82 | 11,365,206 | +0.23(+1.95%) |
Apr 03, 2019 | 11.82 | 11.82 | 11.55 | 11.59 | 13,391,428 | -0.14(-1.19%) |
Apr 02, 2019 | 11.69 | 11.82 | 11.66 | 11.73 | 16,540,343 | +0.02(+0.15%) |