Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.69 | 14.00 | 13.68 | 13.78 | 819,121 | +0.12(+0.91%) |
Jun 27, 2019 | 13.39 | 13.66 | 13.28 | 13.66 | 199,358 | +0.39(+2.95%) |
Jun 26, 2019 | 13.30 | 13.33 | 13.11 | 13.27 | 178,849 | -0.03(-0.22%) |
Jun 25, 2019 | 13.30 | 13.34 | 13.01 | 13.30 | 336,231 | +0.01(+0.07%) |
Jun 24, 2019 | 13.49 | 13.51 | 13.16 | 13.29 | 438,702 | -0.17(-1.28%) |
Jun 21, 2019 | 13.21 | 13.46 | 13.11 | 13.46 | 131,595 | +0.25(+1.88%) |
Jun 20, 2019 | 13.23 | 13.29 | 13.13 | 13.21 | 115,769 | +0.12(+0.95%) |
Jun 19, 2019 | 13.05 | 13.17 | 12.88 | 13.09 | 58,391 | +0.06(+0.44%) |
Jun 18, 2019 | 12.96 | 13.18 | 12.96 | 13.03 | 214,964 | +0.14(+1.11%) |
Jun 17, 2019 | 12.90 | 13.01 | 12.74 | 12.88 | 76,374 | -0.06(-0.44%) |
Jun 14, 2019 | 12.96 | 13.02 | 12.73 | 12.94 | 77,427 | -0.03(-0.22%) |
Jun 13, 2019 | 12.80 | 12.97 | 12.79 | 12.97 | 79,888 | +0.22(+1.72%) |
Jun 12, 2019 | 12.64 | 12.78 | 12.61 | 12.75 | 86,758 | +0.11(+0.91%) |
Jun 11, 2019 | 12.64 | 12.68 | 12.49 | 12.64 | 101,381 | +0.07(+0.53%) |
Jun 10, 2019 | 12.55 | 12.68 | 12.48 | 12.57 | 76,882 | +0.04(+0.30%) |
Jun 07, 2019 | 12.45 | 12.67 | 12.41 | 12.53 | 55,425 | +0.14(+1.16%) |
Jun 06, 2019 | 12.57 | 12.57 | 12.23 | 12.39 | 60,961 | -0.22(-1.74%) |
Jun 05, 2019 | 12.37 | 12.66 | 12.28 | 12.61 | 161,509 | +0.31(+2.48%) |
Jun 04, 2019 | 12.15 | 12.30 | 12.06 | 12.30 | 72,085 | +0.18(+1.50%) |
Jun 03, 2019 | 12.11 | 12.21 | 11.96 | 12.12 | 95,607 | -0.05(-0.39%) |
May 31, 2019 | 12.30 | 12.40 | 11.90 | 12.17 | 252,714 | -0.31(-2.45%) |
May 30, 2019 | 12.42 | 12.59 | 12.30 | 12.47 | 91,910 | +0.03(+0.23%) |
May 29, 2019 | 12.48 | 12.58 | 12.23 | 12.45 | 178,800 | -0.16(-1.29%) |
May 28, 2019 | 12.67 | 12.82 | 12.57 | 12.61 | 120,307 | -0.06(-0.45%) |
May 24, 2019 | 12.76 | 12.90 | 12.63 | 12.67 | 82,456 | -0.02(-0.15%) |
May 23, 2019 | 12.82 | 12.83 | 12.50 | 12.68 | 80,126 | -0.20(-1.56%) |
May 22, 2019 | 12.88 | 12.94 | 12.84 | 12.88 | 82,541 | -0.02(-0.15%) |
May 21, 2019 | 12.84 | 12.96 | 12.69 | 12.90 | 110,592 | +0.11(+0.90%) |
May 20, 2019 | 12.88 | 12.95 | 12.73 | 12.79 | 100,702 | -0.21(-1.61%) |
May 17, 2019 | 13.14 | 13.28 | 12.84 | 13.00 | 104,145 | -0.20(-1.52%) |
May 16, 2019 | 13.18 | 13.35 | 13.13 | 13.20 | 82,735 | +0.06(+0.44%) |
May 15, 2019 | 12.82 | 13.28 | 12.82 | 13.14 | 176,982 | +0.11(+0.81%) |
May 14, 2019 | 12.84 | 13.23 | 12.79 | 13.04 | 170,852 | +0.22(+1.71%) |
May 13, 2019 | 12.88 | 12.91 | 12.54 | 12.82 | 226,445 | -0.34(-2.61%) |
May 10, 2019 | 13.11 | 13.17 | 12.71 | 13.16 | 144,587 | +0.00(+0.00%) |
May 09, 2019 | 13.57 | 13.57 | 13.04 | 13.16 | 127,040 | -0.48(-3.50%) |
May 08, 2019 | 13.97 | 14.07 | 13.13 | 13.64 | 317,667 | -0.28(-1.99%) |
May 07, 2019 | 13.59 | 14.22 | 13.28 | 13.92 | 538,466 | +0.93(+7.13%) |
May 06, 2019 | 12.45 | 13.08 | 12.43 | 12.99 | 167,823 | -0.21(-1.59%) |
May 03, 2019 | 13.17 | 13.34 | 13.10 | 13.20 | 99,954 | +0.03(+0.22%) |
May 02, 2019 | 13.09 | 13.24 | 13.09 | 13.17 | 111,636 | +0.09(+0.69%) |
May 01, 2019 | 12.78 | 13.22 | 12.67 | 13.08 | 509,139 | +0.30(+2.31%) |
Apr 30, 2019 | 13.00 | 13.00 | 12.71 | 12.79 | 89,964 | -0.17(-1.32%) |
Apr 29, 2019 | 12.96 | 13.05 | 12.91 | 12.96 | 177,278 | +0.03(+0.22%) |
Apr 26, 2019 | 12.67 | 12.97 | 12.65 | 12.93 | 89,534 | +0.33(+2.65%) |
Apr 25, 2019 | 12.47 | 12.67 | 12.31 | 12.59 | 133,478 | +0.12(+0.99%) |
Apr 24, 2019 | 12.42 | 12.71 | 12.39 | 12.47 | 97,246 | +0.08(+0.61%) |
Apr 23, 2019 | 12.20 | 12.49 | 12.04 | 12.39 | 319,367 | +0.21(+1.72%) |
Apr 22, 2019 | 12.16 | 12.27 | 11.94 | 12.19 | 130,486 | -0.03(-0.23%) |
Apr 18, 2019 | 12.50 | 12.59 | 11.94 | 12.21 | 188,306 | -0.34(-2.73%) |
Apr 17, 2019 | 13.05 | 13.08 | 12.54 | 12.56 | 96,351 | -0.43(-3.30%) |
Apr 16, 2019 | 12.75 | 13.05 | 12.67 | 12.99 | 141,015 | +0.30(+2.33%) |
Apr 15, 2019 | 12.69 | 12.86 | 12.59 | 12.69 | 130,408 | +0.05(+0.38%) |
Apr 12, 2019 | 12.50 | 12.69 | 12.41 | 12.64 | 186,941 | +0.23(+1.84%) |
Apr 11, 2019 | 12.25 | 12.48 | 12.25 | 12.41 | 127,747 | +0.16(+1.32%) |
Apr 10, 2019 | 11.95 | 12.27 | 11.95 | 12.25 | 77,483 | +0.34(+2.88%) |
Apr 09, 2019 | 12.01 | 12.05 | 11.84 | 11.91 | 156,135 | -0.10(-0.87%) |
Apr 08, 2019 | 12.09 | 12.15 | 11.93 | 12.01 | 48,833 | -0.08(-0.63%) |
Apr 05, 2019 | 12.10 | 12.18 | 11.95 | 12.09 | 151,043 | +0.03(+0.24%) |
Apr 04, 2019 | 12.16 | 12.29 | 11.99 | 12.06 | 90,798 | -0.10(-0.78%) |
Apr 03, 2019 | 12.39 | 12.41 | 12.14 | 12.16 | 120,342 | -0.21(-1.69%) |
Apr 02, 2019 | 12.32 | 12.39 | 12.09 | 12.37 | 101,809 | +0.18(+1.49%) |