Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.91 | 11.95 | 11.85 | 11.89 | 3,650,265 | +0.05(+0.43%) |
Jun 27, 2019 | 11.81 | 11.89 | 11.79 | 11.84 | 3,385,322 | +0.23(+1.94%) |
Jun 26, 2019 | 11.56 | 11.68 | 11.52 | 11.61 | 6,666,853 | +0.19(+1.66%) |
Jun 25, 2019 | 11.45 | 11.52 | 11.36 | 11.42 | 8,642,844 | -0.23(-1.94%) |
Jun 24, 2019 | 11.70 | 11.73 | 11.63 | 11.65 | 3,359,003 | -0.10(-0.87%) |
Jun 21, 2019 | 11.73 | 11.78 | 11.67 | 11.75 | 4,600,985 | -0.12(-1.04%) |
Jun 20, 2019 | 11.79 | 11.88 | 11.78 | 11.87 | 4,710,477 | +0.15(+1.30%) |
Jun 19, 2019 | 11.60 | 11.74 | 11.58 | 11.72 | 3,599,773 | -0.04(-0.31%) |
Jun 18, 2019 | 11.69 | 11.82 | 11.69 | 11.76 | 4,519,580 | +0.17(+1.44%) |
Jun 17, 2019 | 11.59 | 11.65 | 11.57 | 11.59 | 3,247,660 | -0.06(-0.50%) |
Jun 14, 2019 | 11.76 | 11.77 | 11.65 | 11.65 | 4,702,637 | -0.20(-1.66%) |
Jun 13, 2019 | 11.89 | 11.93 | 11.81 | 11.84 | 2,987,008 | -0.01(-0.12%) |
Jun 12, 2019 | 11.94 | 11.97 | 11.85 | 11.86 | 2,980,967 | -0.13(-1.06%) |
Jun 11, 2019 | 12.09 | 12.12 | 11.95 | 11.99 | 4,446,840 | +0.03(+0.27%) |
Jun 10, 2019 | 11.92 | 11.99 | 11.90 | 11.95 | 5,062,339 | -0.01(-0.12%) |
Jun 07, 2019 | 11.92 | 12.08 | 11.92 | 11.97 | 5,930,153 | +0.19(+1.61%) |
Jun 06, 2019 | 11.85 | 11.85 | 11.73 | 11.78 | 5,132,059 | -0.10(-0.83%) |
Jun 05, 2019 | 11.97 | 11.98 | 11.85 | 11.88 | 7,390,462 | -0.08(-0.65%) |
Jun 04, 2019 | 11.98 | 12.00 | 11.87 | 11.96 | 7,910,101 | +0.38(+3.24%) |
Jun 03, 2019 | 11.48 | 11.59 | 11.47 | 11.58 | 3,827,197 | +0.11(+0.93%) |
May 31, 2019 | 11.49 | 11.57 | 11.45 | 11.47 | 5,056,841 | -0.12(-1.04%) |
May 30, 2019 | 11.55 | 11.64 | 11.49 | 11.59 | 8,018,497 | +0.06(+0.55%) |
May 29, 2019 | 11.55 | 11.58 | 11.45 | 11.53 | 9,262,207 | +0.24(+2.13%) |
May 28, 2019 | 11.36 | 11.42 | 11.28 | 11.29 | 7,270,154 | -0.03(-0.25%) |
May 24, 2019 | 11.33 | 11.34 | 11.25 | 11.32 | 5,910,008 | +0.30(+2.76%) |
May 23, 2019 | 11.02 | 11.05 | 10.99 | 11.01 | 4,312,399 | -0.21(-1.83%) |
May 22, 2019 | 11.18 | 11.25 | 11.17 | 11.22 | 5,878,097 | -0.08(-0.75%) |
May 21, 2019 | 11.38 | 11.39 | 11.27 | 11.30 | 7,337,836 | -0.04(-0.31%) |
May 20, 2019 | 11.13 | 11.37 | 11.12 | 11.34 | 9,493,998 | +0.20(+1.78%) |
May 17, 2019 | 11.15 | 11.21 | 11.11 | 11.14 | 8,050,202 | -0.09(-0.82%) |
May 16, 2019 | 11.33 | 11.34 | 11.18 | 11.23 | 11,965,469 | -0.13(-1.18%) |
May 15, 2019 | 11.50 | 11.54 | 11.36 | 11.37 | 15,510,360 | -0.20(-1.71%) |
May 14, 2019 | 11.70 | 11.74 | 11.40 | 11.57 | 28,271,074 | -0.30(-2.56%) |
May 13, 2019 | 12.27 | 12.27 | 11.86 | 11.87 | 15,727,973 | -1.10(-8.51%) |
May 10, 2019 | 12.78 | 12.97 | 12.75 | 12.97 | 5,502,002 | +0.16(+1.21%) |
May 09, 2019 | 12.76 | 12.82 | 12.74 | 12.82 | 5,631,057 | -0.04(-0.27%) |
May 08, 2019 | 12.89 | 12.97 | 12.83 | 12.85 | 5,200,366 | -0.07(-0.55%) |
May 07, 2019 | 13.00 | 13.02 | 12.88 | 12.93 | 4,881,319 | -0.05(-0.38%) |
May 06, 2019 | 12.91 | 12.99 | 12.85 | 12.97 | 3,144,485 | -0.09(-0.70%) |
May 03, 2019 | 12.95 | 13.07 | 12.95 | 13.07 | 3,828,162 | +0.04(+0.33%) |
May 02, 2019 | 13.05 | 13.07 | 12.95 | 13.02 | 4,677,044 | -0.03(-0.22%) |
May 01, 2019 | 13.14 | 13.14 | 12.98 | 13.05 | 3,932,713 | -0.06(-0.43%) |
Apr 30, 2019 | 13.08 | 13.15 | 12.99 | 13.11 | 3,496,742 | +0.00(+0.00%) |
Apr 29, 2019 | 13.09 | 13.14 | 13.05 | 13.11 | 3,419,950 | +0.11(+0.82%) |
Apr 26, 2019 | 12.93 | 13.00 | 12.88 | 13.00 | 4,149,141 | +0.29(+2.28%) |
Apr 25, 2019 | 12.67 | 12.74 | 12.61 | 12.71 | 3,427,367 | -0.01(-0.06%) |
Apr 24, 2019 | 12.82 | 12.85 | 12.71 | 12.72 | 5,517,365 | -0.24(-1.86%) |
Apr 23, 2019 | 13.08 | 13.09 | 12.89 | 12.96 | 4,749,410 | -0.07(-0.54%) |
Apr 22, 2019 | 13.10 | 13.11 | 13.01 | 13.03 | 2,781,648 | -0.07(-0.57%) |
Apr 18, 2019 | 13.14 | 13.15 | 13.05 | 13.11 | 3,521,027 | -0.14(-1.04%) |
Apr 17, 2019 | 13.23 | 13.30 | 13.17 | 13.24 | 4,946,254 | +0.09(+0.65%) |
Apr 16, 2019 | 13.29 | 13.29 | 13.13 | 13.16 | 3,928,203 | -0.01(-0.11%) |
Apr 15, 2019 | 13.11 | 13.22 | 13.06 | 13.17 | 5,085,911 | +0.19(+1.47%) |
Apr 12, 2019 | 12.97 | 13.05 | 12.96 | 12.98 | 4,722,440 | +0.18(+1.44%) |
Apr 11, 2019 | 12.88 | 12.90 | 12.74 | 12.80 | 6,451,877 | -0.12(-0.93%) |
Apr 10, 2019 | 12.95 | 12.99 | 12.90 | 12.92 | 5,030,832 | -0.03(-0.22%) |
Apr 09, 2019 | 13.00 | 13.01 | 12.93 | 12.95 | 3,387,052 | -0.04(-0.33%) |
Apr 08, 2019 | 13.02 | 13.02 | 12.90 | 12.99 | 4,022,278 | +0.00(+0.00%) |
Apr 05, 2019 | 12.96 | 13.02 | 12.90 | 12.99 | 5,734,261 | -0.37(-2.76%) |
Apr 04, 2019 | 13.30 | 13.41 | 13.29 | 13.36 | 4,013,457 | -0.01(-0.05%) |
Apr 03, 2019 | 13.31 | 13.39 | 13.31 | 13.36 | 5,179,829 | +0.23(+1.72%) |
Apr 02, 2019 | 13.07 | 13.16 | 13.05 | 13.14 | 4,490,020 | -0.03(-0.21%) |