Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.80 | 13.30 | 12.70 | 13.10 | 25,950 | +0.10(+0.77%) |
Jun 27, 2019 | 13.00 | 13.40 | 13.00 | 13.00 | 34,549 | -0.20(-1.52%) |
Jun 26, 2019 | 13.20 | 13.30 | 12.80 | 13.20 | 21,897 | +0.10(+0.76%) |
Jun 25, 2019 | 13.40 | 13.40 | 12.90 | 13.10 | 28,448 | +0.20(+1.55%) |
Jun 24, 2019 | 13.20 | 13.40 | 12.90 | 12.90 | 33,755 | -0.30(-2.27%) |
Jun 21, 2019 | 13.00 | 13.35 | 12.70 | 13.20 | 24,560 | +0.10(+0.76%) |
Jun 20, 2019 | 13.40 | 13.50 | 12.30 | 13.10 | 52,794 | +0.00(+0.00%) |
Jun 19, 2019 | 13.10 | 13.50 | 12.80 | 13.10 | 32,829 | +0.20(+1.55%) |
Jun 18, 2019 | 13.50 | 13.80 | 12.90 | 12.90 | 76,029 | -0.20(-1.53%) |
Jun 17, 2019 | 11.80 | 13.60 | 11.40 | 13.10 | 141,003 | +1.50(+12.93%) |
Jun 14, 2019 | 11.50 | 12.00 | 11.30 | 11.60 | 20,830 | +0.10(+0.87%) |
Jun 13, 2019 | 11.20 | 11.90 | 11.00 | 11.50 | 29,830 | +0.30(+2.68%) |
Jun 12, 2019 | 11.00 | 11.20 | 10.90 | 11.20 | 16,950 | +0.20(+1.82%) |
Jun 11, 2019 | 11.20 | 11.30 | 10.70 | 11.00 | 21,923 | -0.20(-1.79%) |
Jun 10, 2019 | 11.60 | 11.90 | 11.20 | 11.20 | 30,667 | -0.50(-4.27%) |
Jun 07, 2019 | 11.40 | 12.46 | 11.00 | 11.70 | 31,640 | +0.30(+2.63%) |
Jun 06, 2019 | 11.90 | 11.90 | 11.00 | 11.40 | 28,670 | -0.50(-4.20%) |
Jun 05, 2019 | 11.50 | 13.00 | 11.40 | 11.90 | 78,948 | +1.00(+9.17%) |
Jun 04, 2019 | 10.90 | 11.70 | 10.90 | 10.90 | 35,617 | +0.00(+0.00%) |
Jun 03, 2019 | 12.00 | 12.50 | 10.80 | 10.90 | 71,028 | -1.40(-11.38%) |
May 31, 2019 | 12.40 | 12.94 | 12.10 | 12.30 | 37,420 | -0.70(-5.38%) |
May 30, 2019 | 12.90 | 13.20 | 12.40 | 13.00 | 58,027 | +0.40(+3.17%) |
May 29, 2019 | 12.40 | 13.30 | 12.10 | 12.60 | 22,904 | +0.00(+0.00%) |
May 28, 2019 | 12.80 | 13.40 | 12.50 | 12.60 | 31,860 | -0.20(-1.56%) |
May 24, 2019 | 12.30 | 13.20 | 12.20 | 12.80 | 45,070 | +0.50(+4.07%) |
May 23, 2019 | 12.60 | 12.60 | 11.60 | 12.30 | 60,671 | -0.40(-3.15%) |
May 22, 2019 | 13.60 | 13.70 | 12.60 | 12.70 | 52,450 | -1.00(-7.30%) |
May 21, 2019 | 14.20 | 14.20 | 13.60 | 13.70 | 32,643 | -0.30(-2.14%) |
May 20, 2019 | 14.20 | 14.40 | 14.00 | 14.00 | 18,356 | -0.40(-2.78%) |
May 17, 2019 | 14.30 | 14.50 | 14.00 | 14.40 | 27,290 | +0.10(+0.70%) |
May 16, 2019 | 14.60 | 14.70 | 14.20 | 14.30 | 24,598 | -0.40(-2.72%) |
May 15, 2019 | 14.40 | 14.80 | 14.30 | 14.70 | 24,586 | +0.10(+0.68%) |
May 14, 2019 | 14.10 | 15.20 | 14.00 | 14.60 | 23,847 | +0.40(+2.82%) |
May 13, 2019 | 14.40 | 14.60 | 14.00 | 14.20 | 45,065 | -0.70(-4.70%) |
May 10, 2019 | 15.00 | 15.00 | 14.50 | 14.90 | 36,380 | -0.10(-0.67%) |
May 09, 2019 | 15.00 | 15.26 | 14.30 | 15.00 | 39,533 | -0.90(-5.66%) |
May 08, 2019 | 15.50 | 15.90 | 15.00 | 15.90 | 41,728 | +0.50(+3.25%) |
May 07, 2019 | 15.00 | 15.50 | 15.00 | 15.40 | 29,183 | +0.10(+0.65%) |
May 06, 2019 | 14.40 | 15.40 | 14.00 | 15.30 | 81,791 | +0.30(+2.00%) |
May 03, 2019 | 15.10 | 15.50 | 14.50 | 15.00 | 37,420 | -0.20(-1.32%) |
May 02, 2019 | 14.90 | 15.30 | 14.40 | 15.20 | 38,576 | +0.10(+0.66%) |
May 01, 2019 | 15.60 | 15.80 | 14.60 | 15.10 | 53,790 | -0.50(-3.21%) |
Apr 30, 2019 | 16.30 | 16.30 | 15.50 | 15.60 | 57,174 | -0.90(-5.45%) |
Apr 29, 2019 | 16.60 | 16.80 | 16.20 | 16.50 | 40,659 | -0.10(-0.60%) |
Apr 26, 2019 | 16.80 | 17.10 | 16.50 | 16.60 | 38,590 | -0.30(-1.78%) |
Apr 25, 2019 | 17.00 | 17.50 | 16.60 | 16.90 | 90,253 | -0.10(-0.59%) |
Apr 24, 2019 | 17.10 | 17.40 | 16.80 | 17.00 | 55,713 | +0.00(+0.00%) |
Apr 23, 2019 | 16.90 | 17.30 | 16.30 | 17.00 | 80,590 | +0.00(+0.00%) |
Apr 22, 2019 | 16.70 | 17.30 | 16.10 | 17.00 | 94,885 | +0.50(+3.03%) |
Apr 18, 2019 | 16.70 | 17.20 | 16.00 | 16.50 | 81,210 | +0.40(+2.48%) |
Apr 17, 2019 | 16.80 | 16.90 | 15.20 | 16.10 | 171,532 | -1.50(-8.52%) |
Apr 16, 2019 | 17.50 | 17.90 | 16.50 | 17.60 | 79,263 | -0.30(-1.68%) |
Apr 15, 2019 | 18.40 | 18.50 | 16.00 | 17.90 | 217,440 | -0.40(-2.19%) |
Apr 12, 2019 | 18.50 | 18.70 | 17.60 | 18.30 | 133,480 | -0.20(-1.08%) |
Apr 11, 2019 | 18.50 | 18.70 | 18.00 | 18.50 | 97,191 | +0.30(+1.65%) |
Apr 10, 2019 | 18.50 | 18.80 | 18.00 | 18.20 | 125,125 | -0.20(-1.09%) |
Apr 09, 2019 | 18.90 | 19.00 | 17.90 | 18.40 | 183,379 | +0.40(+2.22%) |
Apr 08, 2019 | 18.60 | 19.00 | 17.60 | 18.00 | 382,906 | +1.70(+10.43%) |
Apr 05, 2019 | 16.10 | 16.50 | 15.90 | 16.30 | 52,480 | +0.10(+0.62%) |
Apr 04, 2019 | 16.50 | 16.50 | 15.70 | 16.20 | 33,859 | +0.40(+2.53%) |
Apr 03, 2019 | 16.00 | 16.60 | 15.50 | 15.80 | 90,822 | +0.30(+1.94%) |
Apr 02, 2019 | 15.10 | 15.50 | 14.90 | 15.50 | 48,050 | +0.60(+4.03%) |