Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.82 | 13.88 | 13.58 | 13.80 | 12,931,928 | +0.06(+0.45%) |
Jun 27, 2019 | 13.66 | 13.79 | 13.44 | 13.74 | 23,493,700 | -0.14(-1.01%) |
Jun 26, 2019 | 13.35 | 14.00 | 13.32 | 13.88 | 23,279,524 | -0.13(-0.94%) |
Jun 25, 2019 | 14.27 | 14.40 | 13.76 | 14.02 | 33,189,594 | -0.20(-1.42%) |
Jun 24, 2019 | 13.76 | 14.24 | 13.72 | 14.22 | 32,202,250 | +0.56(+4.10%) |
Jun 21, 2019 | 13.39 | 13.75 | 13.30 | 13.66 | 30,830,544 | +0.26(+1.96%) |
Jun 20, 2019 | 13.07 | 13.64 | 13.06 | 13.39 | 36,094,580 | +0.72(+5.66%) |
Jun 19, 2019 | 12.35 | 12.72 | 12.24 | 12.68 | 25,688,078 | +0.10(+0.77%) |
Jun 18, 2019 | 12.53 | 12.64 | 12.31 | 12.58 | 22,529,438 | +0.19(+1.55%) |
Jun 17, 2019 | 12.16 | 12.41 | 12.09 | 12.39 | 14,792,003 | +0.22(+1.80%) |
Jun 14, 2019 | 12.26 | 12.32 | 12.04 | 12.17 | 16,980,858 | +0.04(+0.29%) |
Jun 13, 2019 | 12.02 | 12.15 | 11.88 | 12.13 | 13,469,784 | +0.11(+0.95%) |
Jun 12, 2019 | 11.93 | 12.07 | 11.91 | 12.02 | 19,076,288 | +0.16(+1.33%) |
Jun 11, 2019 | 11.70 | 11.95 | 11.68 | 11.86 | 11,735,990 | +0.09(+0.74%) |
Jun 10, 2019 | 11.60 | 11.80 | 11.56 | 11.77 | 10,382,172 | -0.08(-0.66%) |
Jun 07, 2019 | 11.90 | 11.99 | 11.78 | 11.85 | 18,755,150 | +0.03(+0.22%) |
Jun 06, 2019 | 11.56 | 11.97 | 11.49 | 11.83 | 23,761,484 | +0.25(+2.12%) |
Jun 05, 2019 | 11.77 | 11.84 | 11.33 | 11.58 | 20,567,942 | +0.02(+0.15%) |
Jun 04, 2019 | 11.36 | 11.58 | 11.29 | 11.56 | 16,879,334 | +0.11(+0.92%) |
Jun 03, 2019 | 11.02 | 11.53 | 11.00 | 11.46 | 28,817,068 | +0.59(+5.39%) |
May 31, 2019 | 10.51 | 10.91 | 10.50 | 10.87 | 20,781,442 | +0.55(+5.34%) |
May 30, 2019 | 10.29 | 10.39 | 10.21 | 10.32 | 10,592,638 | +0.07(+0.68%) |
May 29, 2019 | 10.23 | 10.44 | 10.23 | 10.25 | 11,884,031 | +0.01(+0.08%) |
May 28, 2019 | 10.21 | 10.34 | 10.16 | 10.24 | 11,109,386 | -0.18(-1.76%) |
May 24, 2019 | 10.47 | 10.47 | 10.25 | 10.43 | 12,130,631 | -0.01(-0.08%) |
May 23, 2019 | 10.49 | 10.68 | 10.43 | 10.43 | 15,073,946 | +0.02(+0.17%) |
May 22, 2019 | 10.61 | 10.62 | 10.31 | 10.42 | 14,724,221 | -0.17(-1.57%) |
May 21, 2019 | 10.58 | 10.62 | 10.40 | 10.58 | 13,072,343 | -0.06(-0.57%) |
May 20, 2019 | 10.64 | 10.78 | 10.60 | 10.64 | 7,574,721 | -0.02(-0.16%) |
May 17, 2019 | 10.56 | 10.70 | 10.48 | 10.66 | 13,149,072 | +0.03(+0.33%) |
May 16, 2019 | 10.84 | 10.84 | 10.56 | 10.63 | 15,549,857 | -0.28(-2.56%) |
May 15, 2019 | 10.96 | 11.01 | 10.82 | 10.91 | 12,760,642 | +0.03(+0.32%) |
May 14, 2019 | 10.70 | 10.93 | 10.63 | 10.87 | 13,993,682 | +0.13(+1.22%) |
May 13, 2019 | 10.57 | 10.77 | 10.49 | 10.74 | 17,069,346 | +0.27(+2.58%) |
May 10, 2019 | 10.83 | 10.87 | 10.47 | 10.47 | 16,353,524 | -0.32(-2.99%) |
May 09, 2019 | 10.99 | 11.08 | 10.78 | 10.79 | 11,829,416 | -0.17(-1.59%) |
May 08, 2019 | 11.17 | 11.35 | 10.85 | 10.97 | 17,092,650 | -0.13(-1.18%) |
May 07, 2019 | 11.00 | 11.17 | 10.92 | 11.10 | 14,768,865 | +0.06(+0.55%) |
May 06, 2019 | 11.02 | 11.03 | 10.92 | 11.04 | 7,664,042 | +0.05(+0.48%) |
May 03, 2019 | 11.04 | 11.09 | 10.90 | 10.98 | 13,269,657 | +0.07(+0.64%) |
May 02, 2019 | 10.90 | 11.14 | 10.82 | 10.91 | 16,046,037 | -0.07(-0.64%) |
May 01, 2019 | 11.08 | 11.22 | 10.77 | 10.98 | 25,240,034 | -0.11(-1.02%) |
Apr 30, 2019 | 11.04 | 11.21 | 11.03 | 11.10 | 15,085,866 | +0.05(+0.47%) |
Apr 29, 2019 | 11.31 | 11.32 | 11.02 | 11.04 | 10,375,131 | -0.30(-2.62%) |
Apr 26, 2019 | 11.30 | 11.40 | 11.25 | 11.34 | 7,732,590 | +0.14(+1.25%) |
Apr 25, 2019 | 11.21 | 11.39 | 11.11 | 11.20 | 16,218,075 | +0.01(+0.08%) |
Apr 24, 2019 | 11.15 | 11.33 | 11.01 | 11.19 | 10,043,236 | +0.02(+0.16%) |
Apr 23, 2019 | 11.22 | 11.31 | 11.12 | 11.18 | 11,525,416 | -0.14(-1.23%) |
Apr 22, 2019 | 11.59 | 11.59 | 11.29 | 11.32 | 8,188,234 | -0.22(-1.89%) |
Apr 18, 2019 | 11.52 | 11.75 | 11.44 | 11.53 | 10,126,645 | +0.02(+0.15%) |
Apr 17, 2019 | 11.66 | 11.67 | 11.43 | 11.52 | 14,440,920 | -0.08(-0.68%) |
Apr 16, 2019 | 11.79 | 11.82 | 11.52 | 11.59 | 13,244,351 | -0.30(-2.50%) |
Apr 15, 2019 | 11.63 | 11.93 | 11.61 | 11.89 | 14,244,498 | +0.18(+1.56%) |
Apr 12, 2019 | 11.77 | 11.86 | 11.65 | 11.71 | 13,740,192 | -0.03(-0.22%) |
Apr 11, 2019 | 11.74 | 11.86 | 11.62 | 11.73 | 12,672,178 | -0.12(-1.03%) |
Apr 10, 2019 | 12.07 | 12.18 | 11.81 | 11.86 | 12,510,017 | -0.11(-0.95%) |
Apr 09, 2019 | 11.87 | 11.98 | 11.80 | 11.97 | 10,843,942 | +0.17(+1.48%) |
Apr 08, 2019 | 11.97 | 11.97 | 11.75 | 11.79 | 8,815,591 | +0.03(+0.22%) |
Apr 05, 2019 | 11.81 | 11.83 | 11.69 | 11.77 | 8,085,520 | -0.06(-0.52%) |
Apr 04, 2019 | 11.50 | 11.84 | 11.39 | 11.83 | 11,355,519 | +0.23(+1.95%) |
Apr 03, 2019 | 11.83 | 11.83 | 11.56 | 11.60 | 13,380,015 | -0.14(-1.19%) |
Apr 02, 2019 | 11.70 | 11.83 | 11.67 | 11.74 | 16,526,245 | +0.02(+0.15%) |