Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.46 | 11.97 | 11.46 | 11.78 | 11,900 | +0.35(+3.06%) |
Jun 27, 2019 | 11.59 | 12.18 | 11.30 | 11.43 | 27,497 | -0.32(-2.72%) |
Jun 26, 2019 | 11.51 | 12.15 | 11.33 | 11.75 | 18,771 | -0.13(-1.09%) |
Jun 25, 2019 | 12.25 | 12.25 | 11.61 | 11.88 | 17,818 | -0.36(-2.94%) |
Jun 24, 2019 | 12.17 | 12.40 | 11.90 | 12.24 | 46,095 | +0.31(+2.60%) |
Jun 21, 2019 | 11.75 | 12.32 | 11.61 | 11.93 | 37,800 | +0.48(+4.21%) |
Jun 20, 2019 | 11.60 | 11.60 | 10.69 | 11.45 | 30,180 | +0.01(+0.07%) |
Jun 19, 2019 | 10.80 | 11.59 | 10.59 | 11.44 | 16,120 | +0.78(+7.32%) |
Jun 18, 2019 | 10.99 | 10.99 | 10.25 | 10.66 | 15,592 | +0.02(+0.19%) |
Jun 17, 2019 | 10.46 | 10.64 | 9.970 | 10.64 | 21,834 | +0.11(+1.04%) |
Jun 14, 2019 | 10.62 | 10.65 | 10.10 | 10.53 | 32,400 | -0.12(-1.13%) |
Jun 13, 2019 | 10.97 | 10.97 | 10.49 | 10.65 | 16,269 | -0.32(-2.92%) |
Jun 12, 2019 | 10.61 | 10.98 | 10.30 | 10.97 | 27,698 | +0.17(+1.57%) |
Jun 11, 2019 | 10.96 | 11.00 | 10.25 | 10.80 | 30,735 | +0.15(+1.41%) |
Jun 10, 2019 | 11.66 | 11.73 | 10.63 | 10.65 | 40,745 | -1.35(-11.25%) |
Jun 07, 2019 | 11.38 | 12.00 | 11.03 | 12.00 | 40,000 | +0.77(+6.86%) |
Jun 06, 2019 | 11.71 | 11.90 | 11.23 | 11.23 | 30,755 | -0.67(-5.63%) |
Jun 05, 2019 | 11.89 | 11.98 | 11.70 | 11.90 | 19,391 | +0.15(+1.28%) |
Jun 04, 2019 | 12.25 | 12.25 | 11.53 | 11.75 | 30,704 | -0.50(-4.08%) |
Jun 03, 2019 | 12.38 | 12.54 | 11.84 | 12.25 | 41,288 | -0.20(-1.61%) |
May 31, 2019 | 12.10 | 12.54 | 12.01 | 12.45 | 36,700 | +0.00(+0.00%) |
May 30, 2019 | 12.26 | 12.53 | 12.24 | 12.45 | 16,428 | -0.00(-0.03%) |
May 29, 2019 | 12.52 | 12.54 | 12.40 | 12.45 | 4,553 | -0.30(-2.33%) |
May 28, 2019 | 12.95 | 13.00 | 12.75 | 12.75 | 4,830 | -0.15(-1.16%) |
May 24, 2019 | 12.20 | 13.00 | 11.79 | 12.90 | 20,700 | +0.59(+4.79%) |
May 23, 2019 | 12.89 | 12.90 | 12.10 | 12.31 | 55,781 | -0.86(-6.53%) |
May 22, 2019 | 13.11 | 13.45 | 13.01 | 13.17 | 36,534 | -0.16(-1.20%) |
May 21, 2019 | 13.15 | 13.45 | 12.99 | 13.33 | 46,671 | -0.07(-0.55%) |
May 20, 2019 | 13.15 | 13.50 | 13.13 | 13.40 | 44,346 | -0.10(-0.71%) |
May 17, 2019 | 13.06 | 13.50 | 13.05 | 13.50 | 30,600 | -0.10(-0.74%) |
May 16, 2019 | 13.11 | 13.60 | 13.07 | 13.60 | 34,971 | +0.15(+1.12%) |
May 15, 2019 | 12.94 | 13.50 | 12.94 | 13.45 | 20,445 | +0.15(+1.13%) |
May 14, 2019 | 13.30 | 13.50 | 12.70 | 13.30 | 56,650 | -0.11(-0.82%) |
May 13, 2019 | 13.40 | 13.48 | 13.16 | 13.41 | 2,488 | -0.09(-0.67%) |
May 10, 2019 | 13.32 | 13.50 | 13.32 | 13.50 | 4,800 | +0.06(+0.45%) |
May 09, 2019 | 13.53 | 13.65 | 13.12 | 13.44 | 6,969 | -0.41(-2.96%) |
May 08, 2019 | 13.55 | 13.85 | 13.55 | 13.85 | 13,739 | +0.24(+1.76%) |
May 07, 2019 | 13.84 | 13.84 | 13.55 | 13.61 | 11,671 | -0.14(-1.02%) |
May 06, 2019 | 14.12 | 14.15 | 13.20 | 13.75 | 64,685 | -0.35(-2.48%) |
May 03, 2019 | 13.75 | 14.34 | 13.75 | 14.10 | 27,000 | +0.26(+1.88%) |
May 02, 2019 | 14.08 | 14.15 | 13.83 | 13.84 | 29,272 | -0.42(-2.95%) |
May 01, 2019 | 14.28 | 14.50 | 14.04 | 14.26 | 12,271 | -0.14(-0.97%) |
Apr 30, 2019 | 14.60 | 14.60 | 12.82 | 14.40 | 61,135 | +0.20(+1.41%) |
Apr 29, 2019 | 14.29 | 14.40 | 13.80 | 14.20 | 85,475 | -0.09(-0.63%) |
Apr 26, 2019 | 14.18 | 14.43 | 13.81 | 14.29 | 77,800 | +0.07(+0.49%) |
Apr 25, 2019 | 14.61 | 14.65 | 13.81 | 14.22 | 68,507 | -0.38(-2.60%) |
Apr 24, 2019 | 14.20 | 14.77 | 14.20 | 14.60 | 29,106 | +0.35(+2.46%) |
Apr 23, 2019 | 13.16 | 14.25 | 13.16 | 14.25 | 33,799 | +0.80(+5.95%) |
Apr 22, 2019 | 13.45 | 13.75 | 13.22 | 13.45 | 65,388 | -0.05(-0.37%) |
Apr 18, 2019 | 13.39 | 13.60 | 13.28 | 13.50 | 54,200 | -0.01(-0.07%) |
Apr 17, 2019 | 13.71 | 13.90 | 13.49 | 13.51 | 48,207 | -0.22(-1.60%) |
Apr 16, 2019 | 14.03 | 14.03 | 13.50 | 13.73 | 37,881 | -0.31(-2.21%) |
Apr 15, 2019 | 14.17 | 14.23 | 13.93 | 14.04 | 12,734 | -0.23(-1.61%) |
Apr 12, 2019 | 13.92 | 14.27 | 13.68 | 14.27 | 25,100 | +0.05(+0.35%) |
Apr 11, 2019 | 14.25 | 14.49 | 13.98 | 14.22 | 23,622 | -0.16(-1.08%) |
Apr 10, 2019 | 13.78 | 15.00 | 13.78 | 14.38 | 62,896 | +0.21(+1.45%) |
Apr 09, 2019 | 13.99 | 14.36 | 13.75 | 14.17 | 21,453 | -0.27(-1.87%) |
Apr 08, 2019 | 13.93 | 14.57 | 13.93 | 14.44 | 44,283 | +0.24(+1.69%) |
Apr 05, 2019 | 14.45 | 14.70 | 12.17 | 14.20 | 134,800 | -1.11(-7.25%) |
Apr 04, 2019 | 15.76 | 15.85 | 15.31 | 15.31 | 78,802 | -0.58(-3.65%) |
Apr 03, 2019 | 15.55 | 16.22 | 15.41 | 15.89 | 21,430 | +0.20(+1.27%) |
Apr 02, 2019 | 16.73 | 16.73 | 15.42 | 15.69 | 20,563 | -0.48(-2.97%) |