Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.83 | 12.37 | 11.81 | 12.31 | 223,419 | +0.50(+4.22%) |
Jun 27, 2019 | 11.47 | 11.81 | 11.37 | 11.81 | 77,583 | +0.28(+2.45%) |
Jun 26, 2019 | 11.71 | 11.71 | 11.51 | 11.53 | 44,726 | -0.05(-0.43%) |
Jun 25, 2019 | 11.50 | 11.64 | 11.42 | 11.58 | 22,561 | +0.03(+0.29%) |
Jun 24, 2019 | 11.45 | 11.70 | 11.45 | 11.55 | 22,909 | +0.07(+0.58%) |
Jun 21, 2019 | 11.61 | 11.80 | 11.39 | 11.48 | 98,039 | -0.23(-1.98%) |
Jun 20, 2019 | 11.75 | 11.79 | 11.62 | 11.72 | 22,189 | -0.01(-0.07%) |
Jun 19, 2019 | 11.70 | 11.80 | 11.66 | 11.72 | 12,598 | -0.06(-0.49%) |
Jun 18, 2019 | 11.77 | 11.79 | 11.55 | 11.78 | 12,311 | +0.20(+1.72%) |
Jun 17, 2019 | 11.63 | 11.75 | 11.53 | 11.58 | 15,683 | -0.11(-0.92%) |
Jun 14, 2019 | 11.71 | 11.77 | 11.57 | 11.69 | 26,617 | +0.04(+0.36%) |
Jun 13, 2019 | 11.75 | 11.79 | 11.62 | 11.65 | 18,385 | -0.02(-0.14%) |
Jun 12, 2019 | 11.66 | 11.71 | 11.55 | 11.67 | 9,051 | +0.08(+0.71%) |
Jun 11, 2019 | 11.55 | 11.58 | 11.48 | 11.58 | 26,768 | +0.07(+0.57%) |
Jun 10, 2019 | 11.38 | 11.71 | 11.38 | 11.52 | 21,836 | +0.03(+0.29%) |
Jun 07, 2019 | 11.47 | 11.62 | 11.29 | 11.48 | 23,757 | -0.01(-0.07%) |
Jun 06, 2019 | 11.48 | 11.49 | 11.29 | 11.49 | 42,918 | -0.04(-0.36%) |
Jun 05, 2019 | 11.65 | 11.69 | 11.44 | 11.53 | 22,536 | -0.16(-1.34%) |
Jun 04, 2019 | 11.61 | 11.69 | 11.48 | 11.69 | 22,466 | +0.26(+2.24%) |
Jun 03, 2019 | 11.14 | 11.44 | 11.10 | 11.43 | 79,318 | +0.34(+3.05%) |
May 31, 2019 | 11.26 | 11.26 | 11.09 | 11.10 | 46,788 | -0.24(-2.11%) |
May 30, 2019 | 11.57 | 11.59 | 11.24 | 11.34 | 57,632 | -0.24(-2.07%) |
May 29, 2019 | 11.69 | 11.78 | 11.53 | 11.57 | 54,264 | -0.19(-1.61%) |
May 28, 2019 | 11.86 | 11.88 | 11.72 | 11.76 | 27,102 | -0.13(-1.11%) |
May 24, 2019 | 11.74 | 11.92 | 11.69 | 11.90 | 24,969 | +0.21(+1.84%) |
May 23, 2019 | 11.78 | 11.89 | 11.65 | 11.68 | 29,093 | -0.27(-2.28%) |
May 22, 2019 | 11.96 | 12.01 | 11.86 | 11.95 | 27,554 | -0.07(-0.62%) |
May 21, 2019 | 11.89 | 12.03 | 11.86 | 12.03 | 19,904 | +0.15(+1.25%) |
May 20, 2019 | 11.81 | 12.04 | 11.81 | 11.88 | 13,955 | +0.06(+0.49%) |
May 17, 2019 | 12.00 | 12.10 | 11.81 | 11.82 | 49,697 | -0.26(-2.18%) |
May 16, 2019 | 11.95 | 12.14 | 11.95 | 12.09 | 17,017 | +0.08(+0.69%) |
May 15, 2019 | 11.85 | 12.06 | 11.85 | 12.00 | 22,536 | -0.07(-0.55%) |
May 14, 2019 | 11.90 | 12.09 | 11.88 | 12.07 | 33,007 | +0.16(+1.39%) |
May 13, 2019 | 11.95 | 12.04 | 11.82 | 11.90 | 48,771 | -0.26(-2.10%) |
May 10, 2019 | 12.01 | 12.17 | 11.94 | 12.16 | 27,030 | +0.08(+0.68%) |
May 09, 2019 | 12.11 | 12.17 | 12.04 | 12.08 | 22,191 | -0.02(-0.14%) |
May 08, 2019 | 12.09 | 12.19 | 12.05 | 12.09 | 22,794 | +0.02(+0.14%) |
May 07, 2019 | 12.26 | 12.26 | 11.98 | 12.08 | 37,813 | -0.22(-1.81%) |
May 06, 2019 | 12.02 | 12.37 | 12.02 | 12.30 | 31,882 | +0.11(+0.88%) |
May 03, 2019 | 12.22 | 12.33 | 12.10 | 12.19 | 49,212 | +0.06(+0.48%) |
May 02, 2019 | 11.97 | 12.21 | 11.95 | 12.14 | 30,336 | +0.19(+1.59%) |
May 01, 2019 | 11.88 | 12.09 | 11.86 | 11.95 | 63,554 | +0.07(+0.63%) |
Apr 30, 2019 | 12.15 | 12.15 | 11.79 | 11.87 | 59,227 | -0.29(-2.37%) |
Apr 29, 2019 | 12.06 | 12.28 | 11.97 | 12.16 | 51,896 | +0.15(+1.24%) |
Apr 26, 2019 | 11.82 | 12.03 | 11.74 | 12.01 | 56,485 | +0.18(+1.53%) |
Apr 25, 2019 | 11.76 | 11.90 | 11.70 | 11.83 | 32,124 | -0.01(-0.07%) |
Apr 24, 2019 | 11.67 | 11.90 | 11.52 | 11.84 | 47,876 | +0.24(+2.06%) |
Apr 23, 2019 | 11.47 | 11.79 | 11.33 | 11.60 | 69,094 | +0.16(+1.44%) |
Apr 22, 2019 | 11.42 | 11.44 | 11.30 | 11.43 | 18,836 | +0.01(+0.07%) |
Apr 18, 2019 | 11.38 | 11.54 | 11.37 | 11.43 | 27,636 | -0.01(-0.07%) |
Apr 17, 2019 | 11.61 | 11.61 | 11.38 | 11.43 | 63,688 | -0.17(-1.49%) |
Apr 16, 2019 | 11.59 | 11.78 | 11.46 | 11.61 | 23,571 | +0.04(+0.36%) |
Apr 15, 2019 | 11.69 | 11.71 | 11.44 | 11.57 | 19,942 | -0.18(-1.54%) |
Apr 12, 2019 | 11.58 | 11.75 | 11.48 | 11.75 | 28,606 | +0.24(+2.08%) |
Apr 11, 2019 | 11.58 | 11.59 | 11.50 | 11.51 | 19,265 | -0.12(-0.99%) |
Apr 10, 2019 | 11.46 | 11.63 | 11.46 | 11.62 | 17,491 | +0.18(+1.59%) |
Apr 09, 2019 | 11.55 | 11.70 | 11.44 | 11.44 | 11,483 | -0.12(-1.03%) |
Apr 08, 2019 | 11.56 | 11.63 | 11.42 | 11.56 | 19,549 | -0.03(-0.25%) |
Apr 05, 2019 | 11.54 | 11.61 | 11.26 | 11.59 | 40,727 | +0.02(+0.14%) |
Apr 04, 2019 | 11.58 | 11.68 | 11.40 | 11.57 | 28,342 | +0.00(+0.00%) |
Apr 03, 2019 | 11.62 | 11.71 | 11.44 | 11.57 | 26,683 | -0.06(-0.50%) |
Apr 02, 2019 | 11.62 | 11.70 | 11.56 | 11.63 | 41,232 | -0.05(-0.42%) |