Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.40 | 13.65 | 13.35 | 13.53 | 194,400 | +0.09(+0.67%) |
Jun 27, 2019 | 13.50 | 13.61 | 13.26 | 13.44 | 329,750 | -0.06(-0.44%) |
Jun 26, 2019 | 13.43 | 13.72 | 13.33 | 13.50 | 387,782 | -0.18(-1.32%) |
Jun 25, 2019 | 13.99 | 14.43 | 13.56 | 13.68 | 782,910 | -0.27(-1.94%) |
Jun 24, 2019 | 13.32 | 14.00 | 13.16 | 13.95 | 1,140,185 | +1.11(+8.64%) |
Jun 21, 2019 | 13.15 | 13.54 | 12.84 | 12.84 | 1,567,200 | -0.35(-2.65%) |
Jun 20, 2019 | 13.22 | 13.48 | 13.00 | 13.19 | 844,253 | +0.29(+2.25%) |
Jun 19, 2019 | 12.37 | 12.93 | 12.21 | 12.90 | 372,188 | +0.39(+3.12%) |
Jun 18, 2019 | 13.11 | 13.12 | 12.31 | 12.51 | 735,267 | -0.51(-3.92%) |
Jun 17, 2019 | 12.40 | 13.04 | 12.40 | 13.02 | 707,606 | +0.61(+4.92%) |
Jun 14, 2019 | 12.41 | 12.90 | 12.35 | 12.41 | 372,900 | +0.17(+1.39%) |
Jun 13, 2019 | 12.34 | 12.41 | 12.19 | 12.24 | 187,770 | -0.06(-0.49%) |
Jun 12, 2019 | 12.22 | 12.36 | 12.11 | 12.30 | 149,723 | +0.13(+1.07%) |
Jun 11, 2019 | 11.85 | 12.19 | 11.70 | 12.17 | 220,086 | +0.32(+2.70%) |
Jun 10, 2019 | 11.99 | 12.25 | 11.69 | 11.85 | 515,908 | -0.19(-1.58%) |
Jun 07, 2019 | 12.37 | 12.42 | 12.04 | 12.04 | 227,500 | -0.16(-1.31%) |
Jun 06, 2019 | 12.28 | 12.35 | 12.13 | 12.20 | 256,828 | -0.02(-0.16%) |
Jun 05, 2019 | 12.39 | 12.65 | 12.04 | 12.22 | 311,685 | +0.04(+0.33%) |
Jun 04, 2019 | 12.02 | 12.32 | 11.82 | 12.18 | 418,116 | -0.05(-0.41%) |
Jun 03, 2019 | 12.19 | 12.25 | 11.96 | 12.23 | 337,592 | +0.23(+1.92%) |
May 31, 2019 | 11.63 | 12.10 | 11.63 | 12.00 | 468,100 | +0.53(+4.62%) |
May 30, 2019 | 11.12 | 11.49 | 11.07 | 11.47 | 246,012 | +0.32(+2.87%) |
May 29, 2019 | 11.32 | 11.39 | 11.13 | 11.15 | 221,256 | -0.15(-1.33%) |
May 28, 2019 | 11.12 | 11.53 | 11.09 | 11.30 | 254,863 | +0.09(+0.80%) |
May 24, 2019 | 11.28 | 11.28 | 11.04 | 11.21 | 172,800 | -0.01(-0.09%) |
May 23, 2019 | 11.27 | 11.42 | 11.18 | 11.22 | 215,988 | +0.06(+0.54%) |
May 22, 2019 | 11.42 | 11.45 | 11.11 | 11.16 | 226,100 | -0.29(-2.53%) |
May 21, 2019 | 11.29 | 11.45 | 11.28 | 11.45 | 212,557 | +0.04(+0.35%) |
May 20, 2019 | 11.42 | 11.47 | 11.31 | 11.41 | 141,200 | -0.01(-0.09%) |
May 17, 2019 | 11.11 | 11.49 | 11.08 | 11.42 | 351,600 | +0.24(+2.15%) |
May 16, 2019 | 11.41 | 11.42 | 11.00 | 11.18 | 378,892 | -0.28(-2.44%) |
May 15, 2019 | 11.56 | 11.74 | 11.45 | 11.46 | 294,287 | -0.13(-1.12%) |
May 14, 2019 | 12.03 | 12.05 | 11.46 | 11.59 | 366,570 | -0.44(-3.66%) |
May 13, 2019 | 11.57 | 12.07 | 11.50 | 12.03 | 373,036 | +0.61(+5.34%) |
May 10, 2019 | 11.43 | 11.60 | 11.29 | 11.42 | 225,500 | +0.01(+0.09%) |
May 09, 2019 | 11.61 | 11.78 | 11.38 | 11.41 | 306,091 | -0.22(-1.89%) |
May 08, 2019 | 12.02 | 12.20 | 11.49 | 11.63 | 365,517 | -0.30(-2.51%) |
May 07, 2019 | 11.70 | 11.94 | 11.63 | 11.93 | 249,902 | +0.26(+2.23%) |
May 06, 2019 | 11.64 | 11.84 | 11.52 | 11.67 | 195,944 | -0.04(-0.34%) |
May 03, 2019 | 11.35 | 11.76 | 11.35 | 11.71 | 273,400 | +0.47(+4.18%) |
May 02, 2019 | 11.28 | 11.29 | 10.95 | 11.24 | 442,755 | -0.17(-1.49%) |
May 01, 2019 | 12.00 | 12.00 | 11.38 | 11.41 | 515,861 | -0.64(-5.31%) |
Apr 30, 2019 | 11.59 | 12.14 | 11.55 | 12.05 | 443,601 | +0.68(+5.98%) |
Apr 29, 2019 | 11.70 | 11.71 | 11.21 | 11.37 | 312,228 | -0.32(-2.74%) |
Apr 26, 2019 | 11.48 | 11.80 | 11.48 | 11.69 | 302,800 | +0.21(+1.83%) |
Apr 25, 2019 | 11.60 | 11.81 | 11.45 | 11.48 | 319,052 | -0.05(-0.43%) |
Apr 24, 2019 | 11.12 | 11.72 | 11.11 | 11.53 | 523,003 | +0.42(+3.78%) |
Apr 23, 2019 | 11.06 | 11.15 | 11.01 | 11.11 | 408,529 | -0.02(-0.18%) |
Apr 22, 2019 | 11.15 | 11.27 | 11.08 | 11.13 | 295,854 | -0.02(-0.18%) |
Apr 18, 2019 | 11.14 | 11.27 | 11.07 | 11.15 | 262,600 | +0.01(+0.09%) |
Apr 17, 2019 | 11.15 | 11.25 | 11.04 | 11.14 | 254,873 | -0.01(-0.09%) |
Apr 16, 2019 | 11.28 | 11.32 | 11.07 | 11.15 | 323,274 | -0.27(-2.36%) |
Apr 15, 2019 | 11.40 | 11.52 | 11.33 | 11.42 | 229,899 | -0.06(-0.52%) |
Apr 12, 2019 | 11.57 | 11.57 | 11.44 | 11.48 | 232,700 | +0.01(+0.09%) |
Apr 11, 2019 | 11.39 | 11.61 | 11.37 | 11.47 | 296,006 | -0.09(-0.78%) |
Apr 10, 2019 | 11.41 | 11.70 | 11.41 | 11.56 | 218,902 | +0.03(+0.26%) |
Apr 09, 2019 | 11.49 | 11.65 | 11.40 | 11.53 | 242,695 | +0.04(+0.35%) |
Apr 08, 2019 | 11.63 | 11.69 | 11.45 | 11.49 | 271,763 | -0.04(-0.35%) |
Apr 05, 2019 | 11.75 | 11.90 | 11.42 | 11.53 | 377,800 | -0.28(-2.37%) |
Apr 04, 2019 | 11.27 | 11.89 | 11.14 | 11.81 | 533,963 | +0.43(+3.78%) |
Apr 03, 2019 | 11.38 | 11.57 | 11.21 | 11.38 | 527,815 | +0.14(+1.25%) |
Apr 02, 2019 | 11.45 | 11.60 | 11.10 | 11.24 | 847,879 | -0.17(-1.49%) |