Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.11 | 12.33 | 12.09 | 12.24 | 4,213,859 | +0.14(+1.19%) |
Jun 27, 2019 | 11.81 | 12.15 | 11.79 | 12.09 | 3,008,225 | +0.37(+3.16%) |
Jun 26, 2019 | 11.98 | 12.03 | 11.68 | 11.72 | 3,350,778 | -0.25(-2.08%) |
Jun 25, 2019 | 11.78 | 12.13 | 11.74 | 11.97 | 2,812,572 | +0.20(+1.67%) |
Jun 24, 2019 | 12.20 | 12.21 | 11.76 | 11.78 | 2,710,544 | -0.39(-3.23%) |
Jun 21, 2019 | 12.21 | 12.23 | 11.90 | 12.17 | 4,497,441 | -0.04(-0.31%) |
Jun 20, 2019 | 12.39 | 12.42 | 12.21 | 12.21 | 1,568,792 | -0.10(-0.80%) |
Jun 19, 2019 | 12.48 | 12.49 | 12.20 | 12.31 | 2,658,059 | -0.19(-1.51%) |
Jun 18, 2019 | 12.54 | 12.79 | 12.44 | 12.49 | 2,140,131 | +0.02(+0.18%) |
Jun 17, 2019 | 12.27 | 12.52 | 12.27 | 12.47 | 1,251,541 | +0.23(+1.91%) |
Jun 14, 2019 | 12.46 | 12.53 | 12.23 | 12.24 | 1,528,507 | -0.23(-1.88%) |
Jun 13, 2019 | 12.21 | 12.56 | 12.21 | 12.47 | 1,989,823 | +0.27(+2.23%) |
Jun 12, 2019 | 12.24 | 12.35 | 12.17 | 12.20 | 1,464,560 | -0.05(-0.43%) |
Jun 11, 2019 | 12.43 | 12.56 | 12.22 | 12.25 | 1,681,036 | -0.12(-0.98%) |
Jun 10, 2019 | 12.37 | 12.57 | 12.30 | 12.37 | 1,935,805 | -0.02(-0.18%) |
Jun 07, 2019 | 12.56 | 12.62 | 12.30 | 12.40 | 2,201,765 | -0.08(-0.61%) |
Jun 06, 2019 | 13.01 | 13.03 | 12.37 | 12.47 | 2,731,271 | -0.55(-4.23%) |
Jun 05, 2019 | 13.06 | 13.10 | 12.86 | 13.02 | 1,491,921 | +0.02(+0.12%) |
Jun 04, 2019 | 12.76 | 13.06 | 12.72 | 13.01 | 2,257,061 | +0.28(+2.19%) |
Jun 03, 2019 | 12.80 | 12.84 | 12.59 | 12.73 | 2,461,520 | -0.08(-0.59%) |
May 31, 2019 | 12.68 | 12.85 | 12.46 | 12.80 | 3,932,396 | +0.07(+0.53%) |
May 30, 2019 | 12.87 | 13.04 | 12.72 | 12.74 | 2,744,432 | -0.17(-1.34%) |
May 29, 2019 | 13.35 | 13.42 | 12.78 | 12.91 | 4,365,649 | -0.49(-3.66%) |
May 28, 2019 | 13.70 | 13.74 | 13.40 | 13.40 | 1,425,591 | -0.23(-1.72%) |
May 24, 2019 | 13.48 | 13.68 | 13.45 | 13.63 | 1,207,573 | +0.22(+1.63%) |
May 23, 2019 | 13.40 | 13.45 | 13.24 | 13.42 | 2,028,482 | +0.03(+0.23%) |
May 22, 2019 | 13.70 | 13.73 | 13.34 | 13.39 | 2,350,194 | -0.29(-2.15%) |
May 21, 2019 | 13.36 | 13.73 | 13.33 | 13.68 | 2,657,522 | +0.29(+2.14%) |
May 20, 2019 | 13.92 | 13.93 | 13.37 | 13.39 | 3,005,739 | -0.55(-3.95%) |
May 17, 2019 | 14.04 | 14.13 | 13.86 | 13.94 | 1,189,030 | -0.17(-1.23%) |
May 16, 2019 | 14.07 | 14.21 | 14.04 | 14.12 | 1,183,631 | +0.05(+0.32%) |
May 15, 2019 | 14.01 | 14.13 | 13.91 | 14.07 | 1,147,552 | +0.08(+0.59%) |
May 14, 2019 | 14.06 | 14.12 | 13.85 | 13.99 | 1,222,677 | -0.02(-0.11%) |
May 13, 2019 | 13.75 | 14.03 | 13.70 | 14.01 | 1,611,899 | +0.16(+1.15%) |
May 10, 2019 | 13.71 | 13.89 | 13.66 | 13.85 | 1,414,068 | +0.13(+0.94%) |
May 09, 2019 | 13.61 | 13.80 | 13.40 | 13.72 | 3,617,145 | -0.33(-2.36%) |
May 08, 2019 | 14.21 | 14.48 | 14.04 | 14.05 | 2,061,838 | -0.17(-1.17%) |
May 07, 2019 | 14.28 | 14.61 | 14.01 | 14.22 | 5,579,140 | -0.02(-0.11%) |
May 06, 2019 | 14.01 | 14.33 | 13.97 | 14.23 | 4,215,170 | +0.21(+1.51%) |
May 03, 2019 | 13.85 | 14.09 | 13.76 | 14.02 | 1,979,642 | +0.23(+1.64%) |
May 02, 2019 | 13.66 | 13.88 | 13.63 | 13.79 | 1,990,496 | +0.18(+1.33%) |
May 01, 2019 | 13.65 | 13.84 | 13.54 | 13.61 | 2,745,021 | -0.02(-0.17%) |
Apr 30, 2019 | 13.91 | 13.93 | 13.61 | 13.63 | 4,932,286 | -0.28(-2.01%) |
Apr 29, 2019 | 14.13 | 14.19 | 13.91 | 13.91 | 1,915,819 | -0.21(-1.47%) |
Apr 26, 2019 | 14.00 | 14.20 | 14.00 | 14.12 | 1,854,173 | +0.13(+0.95%) |
Apr 25, 2019 | 14.14 | 14.20 | 13.95 | 13.99 | 1,732,324 | -0.13(-0.94%) |
Apr 24, 2019 | 14.06 | 14.34 | 14.02 | 14.12 | 2,017,653 | +0.11(+0.79%) |
Apr 23, 2019 | 13.71 | 14.07 | 13.57 | 14.01 | 2,562,676 | +0.31(+2.27%) |
Apr 22, 2019 | 14.08 | 14.11 | 13.51 | 13.70 | 3,868,497 | -0.39(-2.73%) |
Apr 18, 2019 | 14.08 | 14.34 | 14.08 | 14.08 | 2,126,941 | +0.02(+0.16%) |
Apr 17, 2019 | 14.04 | 14.25 | 13.99 | 14.06 | 3,112,119 | +0.05(+0.37%) |
Apr 16, 2019 | 14.74 | 14.75 | 13.97 | 14.01 | 4,925,949 | -0.72(-4.88%) |
Apr 15, 2019 | 15.00 | 15.04 | 14.71 | 14.73 | 1,752,902 | -0.21(-1.44%) |
Apr 12, 2019 | 14.97 | 15.00 | 14.86 | 14.94 | 1,717,857 | -0.02(-0.15%) |
Apr 11, 2019 | 14.93 | 15.00 | 14.88 | 14.97 | 2,107,409 | +0.06(+0.40%) |
Apr 10, 2019 | 14.92 | 15.00 | 14.89 | 14.91 | 1,900,358 | +0.05(+0.35%) |
Apr 09, 2019 | 15.06 | 15.06 | 14.82 | 14.86 | 1,518,221 | -0.19(-1.28%) |
Apr 08, 2019 | 15.25 | 15.30 | 15.03 | 15.05 | 1,737,118 | -0.16(-1.02%) |
Apr 05, 2019 | 15.02 | 15.25 | 15.00 | 15.20 | 2,389,452 | +0.19(+1.23%) |
Apr 04, 2019 | 15.01 | 15.15 | 14.91 | 15.02 | 2,674,682 | +0.04(+0.25%) |
Apr 03, 2019 | 14.92 | 15.00 | 14.79 | 14.98 | 3,128,366 | +0.08(+0.55%) |
Apr 02, 2019 | 15.04 | 15.14 | 14.71 | 14.90 | 3,828,909 | -0.18(-1.18%) |