Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.52 | 12.85 | 12.52 | 12.73 | 1,149,841 | +0.22(+1.72%) |
Jun 27, 2019 | 12.43 | 12.56 | 12.43 | 12.51 | 229,930 | +0.13(+1.06%) |
Jun 26, 2019 | 12.81 | 12.97 | 12.38 | 12.38 | 328,406 | -0.42(-3.30%) |
Jun 25, 2019 | 12.94 | 13.05 | 12.78 | 12.80 | 290,832 | -0.13(-1.01%) |
Jun 24, 2019 | 13.15 | 13.22 | 12.86 | 12.93 | 360,733 | -0.12(-0.93%) |
Jun 21, 2019 | 13.13 | 13.13 | 13.03 | 13.06 | 887,960 | -0.09(-0.69%) |
Jun 20, 2019 | 13.14 | 13.21 | 13.08 | 13.15 | 466,871 | +0.12(+0.93%) |
Jun 19, 2019 | 13.07 | 13.13 | 12.96 | 13.03 | 449,997 | -0.07(-0.52%) |
Jun 18, 2019 | 13.07 | 13.29 | 13.03 | 13.09 | 299,357 | +0.08(+0.58%) |
Jun 17, 2019 | 12.98 | 13.07 | 12.90 | 13.02 | 241,616 | +0.09(+0.70%) |
Jun 14, 2019 | 12.94 | 13.05 | 12.91 | 12.93 | 205,531 | -0.03(-0.23%) |
Jun 13, 2019 | 12.93 | 13.02 | 12.86 | 12.96 | 372,544 | +0.09(+0.71%) |
Jun 12, 2019 | 12.86 | 12.95 | 12.79 | 12.87 | 347,301 | +0.08(+0.59%) |
Jun 11, 2019 | 12.73 | 12.83 | 12.65 | 12.79 | 201,692 | +0.04(+0.30%) |
Jun 10, 2019 | 12.77 | 12.82 | 12.66 | 12.75 | 132,771 | -0.01(-0.06%) |
Jun 07, 2019 | 12.74 | 12.83 | 12.72 | 12.76 | 138,250 | +0.08(+0.60%) |
Jun 06, 2019 | 12.72 | 12.72 | 12.55 | 12.68 | 170,576 | -0.04(-0.30%) |
Jun 05, 2019 | 12.53 | 12.72 | 12.50 | 12.72 | 209,560 | +0.21(+1.64%) |
Jun 04, 2019 | 12.60 | 12.62 | 12.39 | 12.52 | 252,174 | -0.04(-0.30%) |
Jun 03, 2019 | 12.59 | 12.65 | 12.46 | 12.55 | 411,336 | +0.02(+0.18%) |
May 31, 2019 | 12.38 | 12.59 | 12.33 | 12.53 | 210,271 | +0.05(+0.43%) |
May 30, 2019 | 12.51 | 12.56 | 12.40 | 12.48 | 138,734 | +0.06(+0.49%) |
May 29, 2019 | 12.52 | 12.56 | 12.38 | 12.42 | 179,362 | -0.11(-0.91%) |
May 28, 2019 | 12.57 | 12.70 | 12.51 | 12.53 | 198,107 | -0.04(-0.30%) |
May 24, 2019 | 12.61 | 12.68 | 12.48 | 12.57 | 356,290 | +0.04(+0.30%) |
May 23, 2019 | 12.55 | 12.55 | 12.46 | 12.53 | 161,576 | -0.04(-0.30%) |
May 22, 2019 | 12.50 | 12.58 | 12.47 | 12.57 | 140,907 | +0.08(+0.61%) |
May 21, 2019 | 12.49 | 12.59 | 12.48 | 12.49 | 192,120 | +0.05(+0.37%) |
May 20, 2019 | 12.49 | 12.58 | 12.39 | 12.45 | 333,808 | -0.06(-0.49%) |
May 17, 2019 | 12.45 | 12.57 | 12.37 | 12.51 | 145,491 | +0.02(+0.12%) |
May 16, 2019 | 12.53 | 12.65 | 12.49 | 12.49 | 197,310 | -0.03(-0.24%) |
May 15, 2019 | 12.47 | 12.60 | 12.44 | 12.52 | 248,266 | +0.04(+0.30%) |
May 14, 2019 | 12.52 | 12.53 | 12.42 | 12.49 | 205,793 | +0.00(+0.00%) |
May 13, 2019 | 12.36 | 12.49 | 12.30 | 12.49 | 206,517 | +0.02(+0.18%) |
May 10, 2019 | 12.36 | 12.48 | 12.23 | 12.46 | 223,175 | +0.11(+0.92%) |
May 09, 2019 | 12.25 | 12.44 | 12.12 | 12.35 | 498,362 | +0.12(+0.99%) |
May 08, 2019 | 12.30 | 12.33 | 12.19 | 12.23 | 198,196 | -0.05(-0.37%) |
May 07, 2019 | 12.41 | 12.54 | 12.14 | 12.27 | 366,295 | -0.20(-1.58%) |
May 06, 2019 | 12.03 | 12.53 | 12.03 | 12.47 | 349,153 | +0.30(+2.43%) |
May 03, 2019 | 11.90 | 12.24 | 11.79 | 12.17 | 244,110 | +0.47(+4.02%) |
May 02, 2019 | 12.27 | 12.45 | 11.64 | 11.70 | 254,955 | -0.58(-4.76%) |
May 01, 2019 | 12.27 | 12.37 | 12.23 | 12.29 | 577,582 | +0.02(+0.19%) |
Apr 30, 2019 | 12.19 | 12.34 | 12.08 | 12.27 | 302,360 | +0.11(+0.87%) |
Apr 29, 2019 | 12.15 | 12.19 | 12.06 | 12.16 | 252,290 | +0.03(+0.25%) |
Apr 26, 2019 | 12.07 | 12.13 | 11.97 | 12.13 | 120,343 | +0.11(+0.95%) |
Apr 25, 2019 | 12.07 | 12.08 | 11.88 | 12.02 | 119,178 | -0.06(-0.50%) |
Apr 24, 2019 | 11.93 | 12.09 | 11.93 | 12.08 | 124,875 | +0.17(+1.40%) |
Apr 23, 2019 | 11.76 | 11.94 | 11.74 | 11.91 | 164,846 | +0.20(+1.69%) |
Apr 22, 2019 | 11.78 | 11.86 | 11.58 | 11.71 | 147,213 | -0.17(-1.41%) |
Apr 18, 2019 | 11.72 | 11.94 | 11.72 | 11.88 | 184,596 | +0.14(+1.16%) |
Apr 17, 2019 | 11.62 | 11.75 | 11.51 | 11.74 | 292,863 | +0.14(+1.18%) |
Apr 16, 2019 | 11.90 | 11.90 | 11.59 | 11.61 | 223,830 | -0.29(-2.43%) |
Apr 15, 2019 | 11.92 | 11.92 | 11.81 | 11.89 | 74,520 | +0.00(+0.00%) |
Apr 12, 2019 | 11.92 | 11.92 | 11.77 | 11.89 | 101,120 | -0.03(-0.25%) |
Apr 11, 2019 | 11.95 | 11.95 | 11.88 | 11.92 | 88,282 | -0.02(-0.13%) |
Apr 10, 2019 | 11.81 | 12.00 | 11.75 | 11.94 | 300,620 | +0.15(+1.29%) |
Apr 09, 2019 | 11.87 | 11.91 | 11.77 | 11.79 | 160,171 | -0.08(-0.70%) |
Apr 08, 2019 | 11.92 | 11.92 | 11.78 | 11.87 | 114,493 | -0.05(-0.45%) |
Apr 05, 2019 | 11.99 | 12.02 | 11.86 | 11.92 | 198,158 | -0.04(-0.32%) |
Apr 04, 2019 | 11.98 | 11.98 | 11.86 | 11.96 | 173,418 | +0.09(+0.77%) |
Apr 03, 2019 | 11.94 | 12.02 | 11.84 | 11.87 | 154,297 | -0.05(-0.38%) |
Apr 02, 2019 | 11.95 | 11.96 | 11.81 | 11.92 | 216,228 | -0.01(-0.06%) |