Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.77 | 13.03 | 12.77 | 12.98 | 471,400 | +0.27(+2.12%) |
Jun 27, 2019 | 12.68 | 13.05 | 12.64 | 12.71 | 257,655 | +0.09(+0.71%) |
Jun 26, 2019 | 13.05 | 13.29 | 12.61 | 12.62 | 259,524 | -0.43(-3.30%) |
Jun 25, 2019 | 12.77 | 13.51 | 12.75 | 13.05 | 698,502 | -0.37(-2.76%) |
Jun 24, 2019 | 13.20 | 13.42 | 12.31 | 13.42 | 842,476 | +0.14(+1.05%) |
Jun 21, 2019 | 13.06 | 13.55 | 12.54 | 13.28 | 984,900 | +0.38(+2.95%) |
Jun 20, 2019 | 14.31 | 14.34 | 12.45 | 12.90 | 1,105,909 | -1.19(-8.45%) |
Jun 19, 2019 | 13.91 | 14.29 | 13.70 | 14.09 | 614,560 | +0.18(+1.29%) |
Jun 18, 2019 | 14.15 | 14.41 | 13.74 | 13.91 | 611,493 | -0.24(-1.70%) |
Jun 17, 2019 | 12.73 | 14.35 | 12.61 | 14.15 | 1,047,058 | +1.64(+13.11%) |
Jun 14, 2019 | 12.74 | 13.54 | 12.50 | 12.51 | 431,800 | -0.33(-2.57%) |
Jun 13, 2019 | 12.13 | 12.88 | 11.84 | 12.84 | 1,015,819 | +1.02(+8.63%) |
Jun 12, 2019 | 10.65 | 12.03 | 10.64 | 11.82 | 636,923 | +1.17(+10.99%) |
Jun 11, 2019 | 11.14 | 11.27 | 10.34 | 10.65 | 489,930 | -0.35(-3.18%) |
Jun 10, 2019 | 11.35 | 11.62 | 10.90 | 11.00 | 379,866 | -0.34(-3.00%) |
Jun 07, 2019 | 11.37 | 11.55 | 11.12 | 11.34 | 330,900 | +0.06(+0.53%) |
Jun 06, 2019 | 12.17 | 12.17 | 11.21 | 11.28 | 506,184 | -0.87(-7.16%) |
Jun 05, 2019 | 12.50 | 12.51 | 12.12 | 12.15 | 313,008 | -0.35(-2.80%) |
Jun 04, 2019 | 12.77 | 12.85 | 12.39 | 12.50 | 360,361 | -0.08(-0.64%) |
Jun 03, 2019 | 13.04 | 13.20 | 12.50 | 12.58 | 319,016 | -0.41(-3.16%) |
May 31, 2019 | 12.41 | 13.03 | 12.31 | 12.99 | 344,200 | +0.38(+3.01%) |
May 30, 2019 | 12.88 | 13.05 | 12.55 | 12.61 | 215,320 | -0.26(-2.02%) |
May 29, 2019 | 12.86 | 13.07 | 12.61 | 12.87 | 251,514 | -0.15(-1.15%) |
May 28, 2019 | 13.50 | 13.58 | 12.79 | 13.02 | 446,598 | -0.45(-3.34%) |
May 24, 2019 | 13.36 | 13.61 | 13.36 | 13.47 | 223,200 | +0.18(+1.35%) |
May 23, 2019 | 13.06 | 13.85 | 12.92 | 13.29 | 407,499 | +0.21(+1.61%) |
May 22, 2019 | 12.72 | 13.21 | 12.72 | 13.08 | 189,291 | +0.33(+2.59%) |
May 21, 2019 | 12.32 | 13.00 | 12.32 | 12.75 | 305,222 | +0.46(+3.74%) |
May 20, 2019 | 12.40 | 12.43 | 12.01 | 12.29 | 272,959 | -0.22(-1.76%) |
May 17, 2019 | 12.24 | 12.85 | 12.19 | 12.51 | 490,300 | +0.07(+0.56%) |
May 16, 2019 | 12.80 | 13.45 | 12.23 | 12.44 | 337,099 | +0.08(+0.65%) |
May 15, 2019 | 12.41 | 12.58 | 12.08 | 12.36 | 401,155 | -0.17(-1.36%) |
May 14, 2019 | 11.77 | 12.77 | 11.67 | 12.53 | 465,500 | +0.81(+6.91%) |
May 13, 2019 | 12.49 | 12.62 | 11.54 | 11.72 | 515,091 | -1.09(-8.51%) |
May 10, 2019 | 13.04 | 13.19 | 12.49 | 12.81 | 307,800 | -0.35(-2.66%) |
May 09, 2019 | 13.51 | 13.65 | 12.60 | 13.16 | 402,123 | -0.38(-2.81%) |
May 08, 2019 | 13.94 | 14.20 | 12.63 | 13.54 | 525,875 | -0.06(-0.44%) |
May 07, 2019 | 14.04 | 14.12 | 13.35 | 13.60 | 270,240 | -0.57(-4.02%) |
May 06, 2019 | 14.09 | 14.35 | 13.91 | 14.17 | 283,133 | -0.12(-0.84%) |
May 03, 2019 | 13.52 | 14.38 | 13.50 | 14.29 | 333,700 | +0.78(+5.77%) |
May 02, 2019 | 13.50 | 13.94 | 13.47 | 13.51 | 193,404 | +0.15(+1.12%) |
May 01, 2019 | 13.22 | 13.83 | 12.93 | 13.36 | 277,701 | +0.19(+1.44%) |
Apr 30, 2019 | 13.64 | 13.74 | 12.82 | 13.17 | 316,320 | -0.42(-3.09%) |
Apr 29, 2019 | 13.70 | 14.02 | 13.41 | 13.59 | 285,671 | -0.06(-0.44%) |
Apr 26, 2019 | 13.46 | 13.90 | 13.31 | 13.65 | 248,000 | +0.18(+1.34%) |
Apr 25, 2019 | 13.06 | 13.54 | 12.96 | 13.47 | 230,802 | +0.39(+2.98%) |
Apr 24, 2019 | 12.93 | 13.29 | 12.70 | 13.08 | 313,641 | +0.15(+1.16%) |
Apr 23, 2019 | 12.64 | 12.94 | 12.35 | 12.93 | 226,775 | +0.25(+1.97%) |
Apr 22, 2019 | 12.22 | 12.72 | 12.13 | 12.68 | 471,727 | +0.42(+3.43%) |
Apr 18, 2019 | 12.20 | 12.63 | 11.67 | 12.26 | 486,500 | +0.09(+0.74%) |
Apr 17, 2019 | 12.69 | 12.87 | 11.90 | 12.17 | 450,949 | -0.50(-3.95%) |
Apr 16, 2019 | 12.73 | 12.82 | 12.48 | 12.67 | 137,547 | +0.03(+0.24%) |
Apr 15, 2019 | 12.60 | 12.69 | 12.37 | 12.64 | 136,451 | +0.03(+0.24%) |
Apr 12, 2019 | 12.98 | 13.21 | 12.52 | 12.61 | 180,300 | -0.31(-2.40%) |
Apr 11, 2019 | 12.85 | 12.97 | 12.65 | 12.92 | 142,048 | +0.05(+0.39%) |
Apr 10, 2019 | 12.85 | 13.05 | 12.75 | 12.87 | 190,864 | +0.00(+0.00%) |
Apr 09, 2019 | 13.20 | 13.42 | 12.77 | 12.87 | 305,625 | -0.39(-2.94%) |
Apr 08, 2019 | 13.31 | 13.53 | 12.93 | 13.26 | 189,641 | -0.11(-0.82%) |
Apr 05, 2019 | 13.26 | 13.96 | 13.26 | 13.37 | 263,300 | +0.12(+0.91%) |
Apr 04, 2019 | 12.46 | 13.38 | 12.46 | 13.25 | 361,729 | +0.79(+6.34%) |
Apr 03, 2019 | 12.99 | 13.28 | 12.25 | 12.46 | 547,405 | -0.37(-2.88%) |
Apr 02, 2019 | 11.89 | 12.94 | 11.89 | 12.83 | 315,658 | +0.94(+7.91%) |