Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.83 | 11.91 | 11.80 | 11.91 | 127,439 | +0.15(+1.25%) |
Jun 27, 2019 | 11.70 | 11.77 | 11.65 | 11.76 | 98,089 | +0.11(+0.90%) |
Jun 26, 2019 | 11.63 | 11.75 | 11.61 | 11.65 | 129,679 | +0.04(+0.36%) |
Jun 25, 2019 | 11.80 | 11.82 | 11.61 | 11.61 | 96,846 | -0.16(-1.37%) |
Jun 24, 2019 | 11.80 | 11.83 | 11.76 | 11.77 | 95,956 | +0.01(+0.12%) |
Jun 21, 2019 | 11.81 | 11.90 | 11.74 | 11.76 | 108,887 | -0.06(-0.53%) |
Jun 20, 2019 | 11.96 | 12.01 | 11.72 | 11.82 | 199,173 | -0.02(-0.18%) |
Jun 19, 2019 | 11.93 | 11.93 | 11.81 | 11.84 | 175,081 | -0.01(-0.06%) |
Jun 18, 2019 | 11.84 | 11.98 | 11.80 | 11.85 | 274,727 | +0.12(+1.01%) |
Jun 17, 2019 | 11.58 | 11.75 | 11.55 | 11.73 | 155,911 | +0.20(+1.75%) |
Jun 14, 2019 | 11.52 | 11.55 | 11.40 | 11.53 | 178,998 | +0.02(+0.18%) |
Jun 13, 2019 | 11.63 | 11.68 | 11.48 | 11.51 | 164,182 | -0.10(-0.84%) |
Jun 12, 2019 | 11.64 | 11.68 | 11.54 | 11.61 | 165,199 | -0.03(-0.30%) |
Jun 11, 2019 | 11.63 | 11.70 | 11.58 | 11.64 | 119,405 | +0.10(+0.85%) |
Jun 10, 2019 | 11.53 | 11.61 | 11.49 | 11.54 | 173,325 | +0.10(+0.91%) |
Jun 07, 2019 | 11.39 | 11.49 | 11.38 | 11.44 | 169,668 | +0.06(+0.55%) |
Jun 06, 2019 | 11.30 | 11.38 | 11.17 | 11.38 | 131,620 | +0.10(+0.86%) |
Jun 05, 2019 | 11.13 | 11.30 | 11.08 | 11.28 | 236,815 | +0.20(+1.82%) |
Jun 04, 2019 | 11.01 | 11.08 | 10.94 | 11.08 | 424,558 | +0.09(+0.82%) |
Jun 03, 2019 | 11.08 | 11.11 | 10.97 | 10.99 | 200,445 | -0.09(-0.82%) |
May 31, 2019 | 11.24 | 11.24 | 11.05 | 11.08 | 195,075 | -0.23(-2.03%) |
May 30, 2019 | 11.23 | 11.35 | 11.23 | 11.31 | 134,820 | +0.11(+1.00%) |
May 29, 2019 | 11.29 | 11.33 | 11.18 | 11.20 | 217,230 | -0.15(-1.35%) |
May 28, 2019 | 11.49 | 11.53 | 11.33 | 11.35 | 155,180 | -0.14(-1.21%) |
May 24, 2019 | 11.58 | 11.58 | 11.43 | 11.49 | 129,189 | -0.01(-0.12%) |
May 23, 2019 | 11.59 | 11.69 | 11.43 | 11.50 | 197,808 | -0.11(-0.97%) |
May 22, 2019 | 11.51 | 11.77 | 11.51 | 11.61 | 222,580 | +0.08(+0.72%) |
May 21, 2019 | 11.60 | 11.63 | 11.52 | 11.53 | 121,938 | -0.07(-0.60%) |
May 20, 2019 | 11.49 | 11.61 | 11.47 | 11.60 | 132,701 | +0.08(+0.72%) |
May 17, 2019 | 11.54 | 11.61 | 11.49 | 11.52 | 104,397 | -0.05(-0.42%) |
May 16, 2019 | 11.53 | 11.61 | 11.53 | 11.57 | 142,144 | +0.04(+0.36%) |
May 15, 2019 | 11.50 | 11.57 | 11.46 | 11.52 | 190,510 | -0.01(-0.06%) |
May 14, 2019 | 11.59 | 11.59 | 11.48 | 11.53 | 159,500 | +0.00(+0.00%) |
May 13, 2019 | 11.68 | 11.68 | 11.44 | 11.53 | 206,667 | -0.29(-2.46%) |
May 10, 2019 | 11.63 | 11.83 | 11.60 | 11.82 | 161,143 | +0.19(+1.67%) |
May 09, 2019 | 11.68 | 11.69 | 11.60 | 11.63 | 153,431 | -0.09(-0.77%) |
May 08, 2019 | 11.65 | 11.75 | 11.57 | 11.72 | 104,210 | +0.06(+0.48%) |
May 07, 2019 | 11.67 | 11.72 | 11.58 | 11.66 | 153,976 | -0.12(-1.00%) |
May 06, 2019 | 11.60 | 11.79 | 11.58 | 11.78 | 215,981 | -0.01(-0.12%) |
May 03, 2019 | 11.73 | 11.81 | 11.70 | 11.79 | 175,727 | +0.13(+1.13%) |
May 02, 2019 | 11.79 | 11.79 | 11.63 | 11.66 | 258,270 | -0.08(-0.71%) |
May 01, 2019 | 11.79 | 11.79 | 11.73 | 11.75 | 132,218 | -0.02(-0.18%) |
Apr 30, 2019 | 11.78 | 11.83 | 11.72 | 11.77 | 131,704 | -0.03(-0.29%) |
Apr 29, 2019 | 11.77 | 11.80 | 11.73 | 11.80 | 169,609 | +0.09(+0.77%) |
Apr 26, 2019 | 11.77 | 11.77 | 11.69 | 11.71 | 161,288 | -0.01(-0.12%) |
Apr 25, 2019 | 11.75 | 11.79 | 11.70 | 11.72 | 256,003 | -0.03(-0.30%) |
Apr 24, 2019 | 11.87 | 11.88 | 11.74 | 11.76 | 108,598 | -0.06(-0.47%) |
Apr 23, 2019 | 11.71 | 11.84 | 11.69 | 11.81 | 160,866 | +0.13(+1.13%) |
Apr 22, 2019 | 11.63 | 11.69 | 11.59 | 11.68 | 116,183 | +0.03(+0.29%) |
Apr 18, 2019 | 11.70 | 11.70 | 11.61 | 11.65 | 120,405 | +0.01(+0.12%) |
Apr 17, 2019 | 11.70 | 11.70 | 11.62 | 11.64 | 115,942 | -0.02(-0.18%) |
Apr 16, 2019 | 11.68 | 11.69 | 11.62 | 11.66 | 120,070 | -0.01(-0.06%) |
Apr 15, 2019 | 11.66 | 11.68 | 11.55 | 11.66 | 183,077 | +0.02(+0.18%) |
Apr 12, 2019 | 11.67 | 11.69 | 11.61 | 11.64 | 124,327 | +0.03(+0.24%) |
Apr 11, 2019 | 11.62 | 11.64 | 11.60 | 11.62 | 101,660 | +0.01(+0.06%) |
Apr 10, 2019 | 11.58 | 11.61 | 11.56 | 11.61 | 113,512 | +0.06(+0.54%) |
Apr 09, 2019 | 11.59 | 11.59 | 11.53 | 11.55 | 138,860 | -0.06(-0.47%) |
Apr 08, 2019 | 11.57 | 11.60 | 11.50 | 11.60 | 171,118 | +0.10(+0.90%) |
Apr 05, 2019 | 11.46 | 11.50 | 11.43 | 11.50 | 197,093 | +0.03(+0.30%) |
Apr 04, 2019 | 11.51 | 11.55 | 11.43 | 11.46 | 167,651 | -0.06(-0.54%) |
Apr 03, 2019 | 11.53 | 11.57 | 11.48 | 11.53 | 160,317 | +0.03(+0.24%) |
Apr 02, 2019 | 11.46 | 11.51 | 11.39 | 11.50 | 129,155 | +0.05(+0.42%) |