Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.92 | 12.00 | 11.90 | 12.00 | 126,412 | +0.15(+1.25%) |
Jun 27, 2019 | 11.80 | 11.86 | 11.75 | 11.85 | 97,299 | +0.11(+0.90%) |
Jun 26, 2019 | 11.73 | 11.85 | 11.71 | 11.75 | 128,634 | +0.04(+0.36%) |
Jun 25, 2019 | 11.90 | 11.92 | 11.71 | 11.71 | 96,066 | -0.16(-1.37%) |
Jun 24, 2019 | 11.90 | 11.92 | 11.85 | 11.87 | 95,182 | +0.01(+0.12%) |
Jun 21, 2019 | 11.91 | 11.99 | 11.83 | 11.85 | 108,009 | -0.06(-0.53%) |
Jun 20, 2019 | 12.06 | 12.11 | 11.81 | 11.92 | 197,568 | -0.02(-0.18%) |
Jun 19, 2019 | 12.02 | 12.02 | 11.90 | 11.94 | 173,670 | -0.01(-0.06%) |
Jun 18, 2019 | 11.94 | 12.08 | 11.90 | 11.95 | 272,513 | +0.12(+1.01%) |
Jun 17, 2019 | 11.67 | 11.85 | 11.65 | 11.83 | 154,654 | +0.20(+1.75%) |
Jun 14, 2019 | 11.61 | 11.64 | 11.49 | 11.62 | 177,555 | +0.02(+0.18%) |
Jun 13, 2019 | 11.73 | 11.77 | 11.57 | 11.60 | 162,858 | -0.10(-0.84%) |
Jun 12, 2019 | 11.74 | 11.78 | 11.64 | 11.70 | 163,868 | -0.04(-0.30%) |
Jun 11, 2019 | 11.72 | 11.79 | 11.67 | 11.74 | 118,442 | +0.10(+0.84%) |
Jun 10, 2019 | 11.62 | 11.70 | 11.59 | 11.64 | 171,928 | +0.11(+0.91%) |
Jun 07, 2019 | 11.48 | 11.58 | 11.47 | 11.53 | 168,300 | +0.06(+0.55%) |
Jun 06, 2019 | 11.39 | 11.48 | 11.27 | 11.47 | 130,559 | +0.10(+0.86%) |
Jun 05, 2019 | 11.22 | 11.39 | 11.17 | 11.37 | 234,906 | +0.20(+1.82%) |
Jun 04, 2019 | 11.10 | 11.17 | 11.03 | 11.17 | 421,136 | +0.09(+0.82%) |
Jun 03, 2019 | 11.17 | 11.20 | 11.06 | 11.08 | 198,829 | -0.09(-0.82%) |
May 31, 2019 | 11.33 | 11.33 | 11.14 | 11.17 | 193,503 | -0.23(-2.03%) |
May 30, 2019 | 11.32 | 11.44 | 11.32 | 11.40 | 133,733 | +0.11(+1.00%) |
May 29, 2019 | 11.38 | 11.43 | 11.27 | 11.29 | 215,478 | -0.15(-1.35%) |
May 28, 2019 | 11.59 | 11.62 | 11.42 | 11.44 | 153,929 | -0.14(-1.21%) |
May 24, 2019 | 11.67 | 11.67 | 11.52 | 11.58 | 128,147 | -0.01(-0.12%) |
May 23, 2019 | 11.69 | 11.79 | 11.52 | 11.60 | 196,214 | -0.11(-0.97%) |
May 22, 2019 | 11.60 | 11.87 | 11.60 | 11.71 | 220,786 | +0.08(+0.72%) |
May 21, 2019 | 11.69 | 11.72 | 11.62 | 11.62 | 120,955 | -0.07(-0.60%) |
May 20, 2019 | 11.58 | 11.70 | 11.56 | 11.69 | 131,631 | +0.08(+0.72%) |
May 17, 2019 | 11.63 | 11.70 | 11.58 | 11.61 | 103,555 | -0.05(-0.42%) |
May 16, 2019 | 11.62 | 11.71 | 11.62 | 11.66 | 140,998 | +0.04(+0.36%) |
May 15, 2019 | 11.59 | 11.66 | 11.55 | 11.62 | 188,975 | -0.01(-0.06%) |
May 14, 2019 | 11.69 | 11.69 | 11.57 | 11.62 | 158,214 | +0.00(+0.00%) |
May 13, 2019 | 11.77 | 11.77 | 11.53 | 11.62 | 205,001 | -0.29(-2.46%) |
May 10, 2019 | 11.73 | 11.92 | 11.69 | 11.92 | 159,844 | +0.20(+1.67%) |
May 09, 2019 | 11.78 | 11.78 | 11.69 | 11.72 | 152,195 | -0.09(-0.77%) |
May 08, 2019 | 11.74 | 11.85 | 11.67 | 11.81 | 103,370 | +0.06(+0.47%) |
May 07, 2019 | 11.76 | 11.82 | 11.67 | 11.76 | 152,734 | -0.12(-1.00%) |
May 06, 2019 | 11.69 | 11.89 | 11.67 | 11.88 | 214,240 | -0.01(-0.12%) |
May 03, 2019 | 11.83 | 11.90 | 11.80 | 11.89 | 174,311 | +0.13(+1.13%) |
May 02, 2019 | 11.88 | 11.88 | 11.73 | 11.76 | 256,188 | -0.08(-0.71%) |
May 01, 2019 | 11.88 | 11.89 | 11.83 | 11.84 | 131,153 | -0.02(-0.18%) |
Apr 30, 2019 | 11.88 | 11.92 | 11.81 | 11.86 | 130,643 | -0.03(-0.29%) |
Apr 29, 2019 | 11.86 | 11.90 | 11.83 | 11.90 | 168,242 | +0.09(+0.77%) |
Apr 26, 2019 | 11.86 | 11.87 | 11.79 | 11.81 | 159,988 | -0.01(-0.12%) |
Apr 25, 2019 | 11.84 | 11.89 | 11.80 | 11.82 | 253,940 | -0.03(-0.29%) |
Apr 24, 2019 | 11.97 | 11.98 | 11.83 | 11.86 | 107,723 | -0.06(-0.47%) |
Apr 23, 2019 | 11.81 | 11.93 | 11.79 | 11.91 | 159,569 | +0.13(+1.13%) |
Apr 22, 2019 | 11.73 | 11.79 | 11.68 | 11.78 | 115,247 | +0.03(+0.29%) |
Apr 18, 2019 | 11.79 | 11.80 | 11.71 | 11.74 | 119,435 | +0.01(+0.12%) |
Apr 17, 2019 | 11.80 | 11.80 | 11.72 | 11.73 | 115,007 | -0.02(-0.18%) |
Apr 16, 2019 | 11.77 | 11.79 | 11.71 | 11.75 | 119,102 | -0.01(-0.06%) |
Apr 15, 2019 | 11.75 | 11.78 | 11.65 | 11.76 | 181,602 | +0.02(+0.18%) |
Apr 12, 2019 | 11.77 | 11.79 | 11.70 | 11.74 | 123,325 | +0.03(+0.24%) |
Apr 11, 2019 | 11.71 | 11.73 | 11.70 | 11.71 | 100,841 | +0.01(+0.06%) |
Apr 10, 2019 | 11.67 | 11.71 | 11.65 | 11.70 | 112,597 | +0.06(+0.54%) |
Apr 09, 2019 | 11.68 | 11.68 | 11.62 | 11.64 | 137,740 | -0.06(-0.47%) |
Apr 08, 2019 | 11.66 | 11.70 | 11.59 | 11.70 | 169,739 | +0.10(+0.90%) |
Apr 05, 2019 | 11.56 | 11.60 | 11.52 | 11.59 | 195,505 | +0.03(+0.30%) |
Apr 04, 2019 | 11.61 | 11.65 | 11.52 | 11.56 | 166,300 | -0.06(-0.54%) |
Apr 03, 2019 | 11.63 | 11.66 | 11.58 | 11.62 | 159,024 | +0.03(+0.24%) |
Apr 02, 2019 | 11.56 | 11.61 | 11.49 | 11.59 | 128,114 | +0.05(+0.42%) |