Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.01 | 13.77 | 13.01 | 13.64 | 40,700 | +0.45(+3.41%) |
Jun 27, 2019 | 13.66 | 14.00 | 12.84 | 13.19 | 5,060 | -0.69(-4.97%) |
Jun 26, 2019 | 13.60 | 13.89 | 13.43 | 13.88 | 6,032 | +0.51(+3.81%) |
Jun 25, 2019 | 13.35 | 13.37 | 13.13 | 13.37 | 1,565 | +0.16(+1.21%) |
Jun 24, 2019 | 13.29 | 13.45 | 13.09 | 13.21 | 2,314 | -0.01(-0.08%) |
Jun 21, 2019 | 13.50 | 13.79 | 13.22 | 13.22 | 4,100 | -0.38(-2.79%) |
Jun 20, 2019 | 13.21 | 13.60 | 13.21 | 13.60 | 1,388 | +0.31(+2.33%) |
Jun 19, 2019 | 12.87 | 13.30 | 12.87 | 13.29 | 1,056 | +0.34(+2.63%) |
Jun 18, 2019 | 12.64 | 12.95 | 12.64 | 12.95 | 1,067 | +0.30(+2.37%) |
Jun 17, 2019 | 12.71 | 12.73 | 12.45 | 12.65 | 3,137 | -0.13(-1.02%) |
Jun 14, 2019 | 12.82 | 12.91 | 12.78 | 12.78 | 1,600 | -0.08(-0.62%) |
Jun 13, 2019 | 12.48 | 12.86 | 12.25 | 12.86 | 1,185 | +0.45(+3.63%) |
Jun 12, 2019 | 12.31 | 12.50 | 12.17 | 12.41 | 1,003 | +0.17(+1.39%) |
Jun 11, 2019 | 12.37 | 12.37 | 12.24 | 12.24 | 1,417 | +0.00(+0.00%) |
Jun 10, 2019 | 12.19 | 12.24 | 12.19 | 12.24 | 1,270 | +0.01(+0.08%) |
Jun 07, 2019 | 12.32 | 12.39 | 12.18 | 12.23 | 11,100 | -0.14(-1.13%) |
Jun 06, 2019 | 12.28 | 12.65 | 12.26 | 12.37 | 1,198 | +0.02(+0.16%) |
Jun 05, 2019 | 12.24 | 12.40 | 12.24 | 12.35 | 1,219 | +0.07(+0.57%) |
Jun 04, 2019 | 11.87 | 12.28 | 11.87 | 12.28 | 1,247 | +0.54(+4.60%) |
Jun 03, 2019 | 11.54 | 11.75 | 11.54 | 11.74 | 1,171 | +0.21(+1.82%) |
May 31, 2019 | 11.32 | 11.53 | 11.32 | 11.53 | 1,200 | +0.07(+0.61%) |
May 30, 2019 | 11.27 | 11.48 | 11.27 | 11.46 | 1,795 | +0.21(+1.87%) |
May 29, 2019 | 11.59 | 11.66 | 11.19 | 11.25 | 5,282 | -0.29(-2.51%) |
May 28, 2019 | 11.92 | 11.92 | 11.54 | 11.54 | 1,193 | -0.34(-2.86%) |
May 24, 2019 | 12.01 | 12.01 | 11.49 | 11.88 | 4,200 | -0.02(-0.17%) |
May 23, 2019 | 12.27 | 12.27 | 11.90 | 11.90 | 2,536 | -0.34(-2.78%) |
May 22, 2019 | 12.88 | 12.88 | 12.24 | 12.24 | 2,239 | -0.75(-5.77%) |
May 21, 2019 | 13.17 | 13.17 | 12.99 | 12.99 | 725 | -0.09(-0.69%) |
May 20, 2019 | 13.21 | 13.21 | 12.90 | 13.08 | 1,259 | -0.22(-1.65%) |
May 17, 2019 | 13.20 | 13.30 | 13.20 | 13.30 | 1,000 | +0.15(+1.14%) |
May 16, 2019 | 13.39 | 13.39 | 13.15 | 13.15 | 682 | -0.11(-0.83%) |
May 15, 2019 | 13.23 | 13.31 | 13.20 | 13.26 | 934 | -0.08(-0.60%) |
May 14, 2019 | 13.19 | 13.40 | 13.19 | 13.34 | 1,251 | +0.19(+1.44%) |
May 13, 2019 | 13.33 | 13.47 | 13.15 | 13.15 | 3,650 | -0.23(-1.72%) |
May 10, 2019 | 13.14 | 13.38 | 13.14 | 13.38 | 500 | +0.30(+2.29%) |
May 09, 2019 | 13.43 | 13.43 | 13.08 | 13.08 | 2,855 | -0.32(-2.39%) |
May 08, 2019 | 13.67 | 13.67 | 13.34 | 13.40 | 1,278 | -0.14(-1.03%) |
May 07, 2019 | 14.07 | 14.08 | 13.54 | 13.54 | 2,002 | -0.67(-4.71%) |
May 06, 2019 | 14.13 | 14.36 | 14.13 | 14.21 | 503 | +0.16(+1.14%) |
May 03, 2019 | 14.04 | 14.13 | 14.04 | 14.05 | 900 | +0.15(+1.08%) |
May 02, 2019 | 13.84 | 14.07 | 13.84 | 13.90 | 2,197 | +0.18(+1.31%) |
May 01, 2019 | 13.74 | 13.87 | 13.71 | 13.72 | 2,249 | +0.01(+0.07%) |
Apr 30, 2019 | 13.69 | 13.71 | 13.69 | 13.71 | 2,192 | +0.04(+0.29%) |
Apr 29, 2019 | 13.46 | 13.67 | 13.46 | 13.67 | 1,499 | +0.34(+2.55%) |
Apr 26, 2019 | 13.23 | 13.33 | 13.23 | 13.33 | 400 | +0.26(+1.99%) |
Apr 25, 2019 | 12.98 | 13.07 | 12.98 | 13.07 | 770 | +0.08(+0.62%) |
Apr 24, 2019 | 13.08 | 13.19 | 12.99 | 12.99 | 708 | +0.02(+0.15%) |
Apr 23, 2019 | 12.76 | 12.97 | 12.76 | 12.97 | 991 | +0.38(+3.00%) |
Apr 22, 2019 | 12.75 | 12.75 | 12.59 | 12.59 | 552 | -0.29(-2.23%) |
Apr 18, 2019 | 12.64 | 12.91 | 12.64 | 12.88 | 1,700 | +0.23(+1.82%) |
Apr 17, 2019 | 12.73 | 12.73 | 12.65 | 12.65 | 866 | +0.15(+1.20%) |
Apr 16, 2019 | 12.40 | 12.60 | 12.40 | 12.50 | 960 | +0.33(+2.71%) |
Apr 15, 2019 | 12.27 | 12.27 | 12.17 | 12.17 | 408 | -0.10(-0.81%) |
Apr 12, 2019 | 12.08 | 12.27 | 12.08 | 12.27 | 800 | +0.19(+1.57%) |
Apr 11, 2019 | 12.26 | 12.26 | 12.08 | 12.08 | 521 | +0.01(+0.08%) |
Apr 10, 2019 | 12.26 | 12.26 | 12.07 | 12.07 | 460 | +0.01(+0.08%) |
Apr 09, 2019 | 12.06 | 12.06 | 12.06 | 12.06 | 446 | -0.05(-0.41%) |
Apr 08, 2019 | 12.07 | 12.27 | 12.07 | 12.11 | 2,028 | -0.09(-0.74%) |
Apr 05, 2019 | 12.12 | 12.20 | 12.08 | 12.20 | 2,400 | +0.02(+0.18%) |
Apr 04, 2019 | 12.01 | 12.18 | 12.01 | 12.18 | 4,155 | +0.27(+2.25%) |
Apr 03, 2019 | 11.91 | 11.91 | 11.91 | 11.91 | 241 | +0.25(+2.14%) |
Apr 02, 2019 | 11.87 | 11.87 | 11.66 | 11.66 | 484 | -0.21(-1.77%) |