Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.95 | 13.15 | 12.70 | 12.99 | 308,600 | +0.09(+0.70%) |
Jun 27, 2019 | 12.44 | 13.18 | 12.32 | 12.90 | 259,010 | +0.49(+3.95%) |
Jun 26, 2019 | 12.62 | 12.68 | 12.40 | 12.41 | 17,592 | -0.19(-1.51%) |
Jun 25, 2019 | 12.67 | 12.83 | 12.59 | 12.60 | 17,621 | -0.12(-0.94%) |
Jun 24, 2019 | 12.65 | 12.87 | 12.12 | 12.72 | 79,834 | +0.02(+0.16%) |
Jun 21, 2019 | 12.64 | 12.86 | 12.28 | 12.70 | 61,900 | -0.02(-0.16%) |
Jun 20, 2019 | 12.86 | 12.90 | 12.68 | 12.72 | 30,304 | -0.08(-0.63%) |
Jun 19, 2019 | 12.94 | 13.06 | 12.68 | 12.80 | 38,049 | -0.05(-0.39%) |
Jun 18, 2019 | 12.77 | 13.03 | 12.63 | 12.85 | 26,538 | -0.10(-0.77%) |
Jun 17, 2019 | 12.96 | 13.06 | 12.74 | 12.95 | 50,123 | -0.02(-0.15%) |
Jun 14, 2019 | 13.02 | 13.17 | 12.87 | 12.97 | 22,100 | -0.13(-0.99%) |
Jun 13, 2019 | 13.00 | 13.34 | 12.57 | 13.10 | 52,879 | +0.31(+2.42%) |
Jun 12, 2019 | 13.05 | 13.15 | 12.79 | 12.79 | 61,398 | -0.35(-2.66%) |
Jun 11, 2019 | 13.29 | 13.44 | 12.88 | 13.14 | 62,449 | -0.09(-0.68%) |
Jun 10, 2019 | 13.52 | 13.64 | 13.21 | 13.23 | 53,629 | -0.26(-1.93%) |
Jun 07, 2019 | 13.06 | 13.49 | 13.06 | 13.49 | 29,900 | +0.34(+2.59%) |
Jun 06, 2019 | 13.64 | 13.75 | 13.00 | 13.15 | 67,311 | -0.60(-4.36%) |
Jun 05, 2019 | 13.89 | 13.89 | 13.49 | 13.75 | 45,532 | -0.02(-0.15%) |
Jun 04, 2019 | 13.20 | 14.00 | 13.07 | 13.77 | 174,855 | +0.57(+4.32%) |
Jun 03, 2019 | 13.07 | 13.43 | 13.07 | 13.20 | 123,683 | +0.12(+0.92%) |
May 31, 2019 | 13.59 | 13.98 | 13.08 | 13.08 | 114,300 | -0.52(-3.82%) |
May 30, 2019 | 13.75 | 14.18 | 13.13 | 13.60 | 72,513 | -0.26(-1.88%) |
May 29, 2019 | 13.87 | 14.32 | 13.69 | 13.86 | 74,879 | +0.06(+0.43%) |
May 28, 2019 | 13.07 | 14.02 | 13.07 | 13.80 | 151,096 | +0.73(+5.59%) |
May 24, 2019 | 11.44 | 13.09 | 11.41 | 13.07 | 186,300 | +1.69(+14.85%) |
May 23, 2019 | 11.23 | 11.43 | 11.00 | 11.38 | 94,949 | +0.13(+1.16%) |
May 22, 2019 | 11.37 | 11.52 | 11.24 | 11.25 | 65,110 | -0.25(-2.17%) |
May 21, 2019 | 11.17 | 11.71 | 11.05 | 11.50 | 347,065 | +0.30(+2.68%) |
May 20, 2019 | 10.60 | 11.54 | 10.17 | 11.20 | 178,304 | +0.72(+6.87%) |
May 17, 2019 | 10.47 | 10.55 | 10.19 | 10.48 | 123,700 | -0.05(-0.47%) |
May 16, 2019 | 9.990 | 10.74 | 9.890 | 10.53 | 1,313,322 | +0.55(+5.51%) |
May 15, 2019 | 10.80 | 11.00 | 9.940 | 9.980 | 79,391 | -1.01(-9.19%) |
May 14, 2019 | 11.17 | 11.47 | 10.93 | 10.99 | 22,418 | -0.41(-3.60%) |
May 13, 2019 | 11.98 | 12.27 | 11.19 | 11.40 | 43,525 | -0.60(-5.00%) |
May 10, 2019 | 12.64 | 12.96 | 11.70 | 12.00 | 51,500 | -0.30(-2.44%) |
May 09, 2019 | 12.75 | 12.75 | 12.21 | 12.30 | 15,814 | -0.37(-2.92%) |
May 08, 2019 | 12.98 | 12.98 | 12.44 | 12.67 | 10,389 | +0.31(+2.51%) |
May 07, 2019 | 12.37 | 12.95 | 12.35 | 12.36 | 14,350 | -0.26(-2.02%) |
May 06, 2019 | 12.48 | 12.85 | 11.68 | 12.62 | 17,404 | +0.21(+1.73%) |
May 03, 2019 | 11.62 | 12.40 | 11.62 | 12.40 | 7,900 | +0.80(+6.90%) |
May 02, 2019 | 11.59 | 11.85 | 11.57 | 11.60 | 1,855 | -0.12(-1.07%) |
May 01, 2019 | 11.21 | 11.97 | 11.21 | 11.72 | 9,947 | +0.26(+2.31%) |
Apr 30, 2019 | 11.09 | 11.50 | 11.09 | 11.46 | 11,075 | +0.35(+3.15%) |
Apr 29, 2019 | 10.83 | 11.30 | 10.83 | 11.11 | 3,048 | +0.12(+1.09%) |
Apr 26, 2019 | 10.87 | 11.00 | 10.65 | 10.99 | 3,800 | +0.16(+1.48%) |
Apr 25, 2019 | 10.78 | 11.07 | 10.78 | 10.83 | 1,806 | +0.11(+1.03%) |
Apr 24, 2019 | 10.75 | 11.07 | 10.34 | 10.72 | 25,211 | -0.02(-0.19%) |
Apr 23, 2019 | 10.32 | 10.74 | 10.26 | 10.74 | 4,905 | +0.23(+2.19%) |
Apr 22, 2019 | 10.37 | 10.51 | 10.37 | 10.51 | 845 | +0.06(+0.57%) |
Apr 18, 2019 | 10.27 | 10.57 | 10.27 | 10.45 | 6,700 | +0.12(+1.16%) |
Apr 17, 2019 | 10.53 | 10.71 | 10.33 | 10.33 | 3,873 | -0.07(-0.67%) |
Apr 16, 2019 | 10.75 | 10.76 | 10.40 | 10.40 | 4,475 | +0.02(+0.19%) |
Apr 15, 2019 | 10.41 | 10.44 | 10.37 | 10.38 | 7,026 | -0.13(-1.24%) |
Apr 12, 2019 | 10.41 | 10.55 | 10.37 | 10.51 | 10,600 | +0.24(+2.34%) |
Apr 11, 2019 | 10.38 | 10.55 | 10.25 | 10.27 | 7,220 | -0.12(-1.15%) |
Apr 10, 2019 | 10.45 | 10.45 | 10.30 | 10.39 | 4,056 | -0.08(-0.76%) |
Apr 09, 2019 | 10.53 | 10.75 | 10.46 | 10.47 | 4,581 | +0.02(+0.19%) |
Apr 08, 2019 | 10.50 | 10.64 | 10.40 | 10.45 | 12,975 | -0.33(-3.06%) |
Apr 05, 2019 | 10.91 | 10.91 | 10.70 | 10.78 | 13,800 | -0.02(-0.19%) |
Apr 04, 2019 | 11.16 | 11.16 | 10.71 | 10.80 | 7,179 | -0.38(-3.40%) |
Apr 03, 2019 | 10.61 | 11.44 | 10.60 | 11.18 | 31,080 | +0.60(+5.67%) |
Apr 02, 2019 | 10.34 | 10.64 | 10.32 | 10.58 | 6,184 | +0.11(+1.05%) |