Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.50 | 11.59 | 11.50 | 11.54 | 185,335 | +0.08(+0.70%) |
Jun 27, 2019 | 11.59 | 11.60 | 11.45 | 11.46 | 12,693 | -0.15(-1.28%) |
Jun 26, 2019 | 11.42 | 11.66 | 11.42 | 11.61 | 13,158 | +0.33(+2.91%) |
Jun 25, 2019 | 11.31 | 11.35 | 11.24 | 11.28 | 61,102 | -0.07(-0.62%) |
Jun 24, 2019 | 11.42 | 11.43 | 11.34 | 11.35 | 2,594 | -0.12(-1.07%) |
Jun 21, 2019 | 11.42 | 11.55 | 11.42 | 11.48 | 46,747 | -0.01(-0.13%) |
Jun 20, 2019 | 11.39 | 11.57 | 11.39 | 11.49 | 5,042 | +0.30(+2.64%) |
Jun 19, 2019 | 11.20 | 11.26 | 11.12 | 11.20 | 6,908 | -0.02(-0.21%) |
Jun 18, 2019 | 11.22 | 11.24 | 11.13 | 11.22 | 4,353 | +0.20(+1.83%) |
Jun 17, 2019 | 10.76 | 11.02 | 10.76 | 11.02 | 6,734 | +0.22(+2.00%) |
Jun 14, 2019 | 10.91 | 10.92 | 10.77 | 10.80 | 3,619 | -0.17(-1.57%) |
Jun 13, 2019 | 10.99 | 11.01 | 10.89 | 10.97 | 9,626 | +0.17(+1.53%) |
Jun 12, 2019 | 10.87 | 10.91 | 10.72 | 10.81 | 13,330 | -0.26(-2.36%) |
Jun 11, 2019 | 11.14 | 11.16 | 11.07 | 11.07 | 11,066 | +0.05(+0.45%) |
Jun 10, 2019 | 11.12 | 11.21 | 11.02 | 11.02 | 3,046 | -0.08(-0.70%) |
Jun 07, 2019 | 11.00 | 11.16 | 10.99 | 11.10 | 42,196 | +0.08(+0.70%) |
Jun 06, 2019 | 10.88 | 11.07 | 10.88 | 11.02 | 5,698 | +0.18(+1.65%) |
Jun 05, 2019 | 11.20 | 11.21 | 10.81 | 10.84 | 7,934 | -0.37(-3.31%) |
Jun 04, 2019 | 11.09 | 11.21 | 11.07 | 11.21 | 2,239 | +0.21(+1.94%) |
Jun 03, 2019 | 11.04 | 11.09 | 11.00 | 11.00 | 3,291 | +0.02(+0.17%) |
May 31, 2019 | 11.00 | 11.14 | 10.96 | 10.98 | 3,723 | -0.25(-2.24%) |
May 30, 2019 | 11.45 | 11.48 | 11.21 | 11.24 | 3,612 | -0.21(-1.81%) |
May 29, 2019 | 11.32 | 11.45 | 11.17 | 11.44 | 9,148 | -0.02(-0.13%) |
May 28, 2019 | 11.54 | 11.54 | 11.46 | 11.46 | 1,398 | -0.10(-0.90%) |
May 24, 2019 | 11.74 | 11.74 | 11.50 | 11.56 | 5,171 | -0.01(-0.07%) |
May 23, 2019 | 11.81 | 11.81 | 11.51 | 11.57 | 8,928 | -0.60(-4.91%) |
May 22, 2019 | 12.44 | 12.44 | 12.17 | 12.17 | 4,832 | -0.38(-3.05%) |
May 21, 2019 | 12.37 | 12.59 | 12.37 | 12.55 | 3,805 | +0.20(+1.64%) |
May 20, 2019 | 12.34 | 12.41 | 12.28 | 12.35 | 4,478 | +0.00(+0.00%) |
May 17, 2019 | 12.51 | 12.51 | 12.35 | 12.35 | 10,032 | -0.24(-1.92%) |
May 16, 2019 | 12.55 | 12.69 | 12.55 | 12.59 | 8,525 | +0.12(+0.93%) |
May 15, 2019 | 12.31 | 12.47 | 12.31 | 12.47 | 8,171 | +0.04(+0.30%) |
May 14, 2019 | 12.50 | 12.53 | 12.44 | 12.44 | 714 | +0.27(+2.23%) |
May 13, 2019 | 12.38 | 12.38 | 12.11 | 12.16 | 2,826 | -0.34(-2.71%) |
May 10, 2019 | 12.47 | 12.50 | 12.47 | 12.50 | 15,203 | +0.03(+0.23%) |
May 09, 2019 | 12.41 | 12.49 | 12.30 | 12.47 | 5,915 | -0.10(-0.81%) |
May 08, 2019 | 12.34 | 12.59 | 12.34 | 12.57 | 7,912 | +0.25(+2.00%) |
May 07, 2019 | 12.34 | 12.37 | 12.17 | 12.33 | 17,255 | -0.15(-1.16%) |
May 06, 2019 | 12.25 | 12.53 | 12.25 | 12.47 | 6,335 | +0.04(+0.35%) |
May 03, 2019 | 12.30 | 12.45 | 12.30 | 12.43 | 51,711 | +0.19(+1.54%) |
May 02, 2019 | 12.43 | 12.45 | 12.17 | 12.24 | 12,846 | -0.33(-2.63%) |
May 01, 2019 | 12.88 | 12.88 | 12.57 | 12.57 | 6,919 | -0.37(-2.87%) |
Apr 30, 2019 | 13.15 | 13.15 | 12.89 | 12.94 | 15,015 | -0.12(-0.93%) |
Apr 29, 2019 | 13.15 | 13.15 | 13.06 | 13.06 | 78,019 | -0.03(-0.22%) |
Apr 26, 2019 | 13.29 | 13.29 | 13.02 | 13.09 | 12,100 | -0.27(-2.00%) |
Apr 25, 2019 | 13.57 | 13.57 | 13.36 | 13.36 | 7,977 | -0.19(-1.44%) |
Apr 24, 2019 | 13.75 | 13.75 | 13.53 | 13.55 | 7,327 | -0.07(-0.52%) |
Apr 23, 2019 | 13.61 | 13.68 | 13.49 | 13.62 | 12,590 | +0.03(+0.21%) |
Apr 22, 2019 | 13.45 | 13.63 | 13.36 | 13.59 | 38,019 | +0.37(+2.78%) |
Apr 18, 2019 | 13.29 | 13.29 | 13.23 | 13.23 | 4,033 | -0.05(-0.36%) |
Apr 17, 2019 | 13.31 | 13.40 | 13.22 | 13.28 | 21,587 | -0.03(-0.25%) |
Apr 16, 2019 | 13.27 | 13.31 | 13.13 | 13.31 | 12,806 | +0.10(+0.74%) |
Apr 15, 2019 | 13.24 | 13.35 | 13.18 | 13.21 | 24,774 | -0.12(-0.88%) |
Apr 12, 2019 | 13.25 | 13.38 | 13.16 | 13.33 | 369,222 | +0.77(+6.17%) |
Apr 11, 2019 | 12.69 | 12.69 | 12.46 | 12.55 | 5,016 | -0.07(-0.54%) |
Apr 10, 2019 | 12.58 | 12.68 | 12.45 | 12.62 | 21,239 | +0.13(+1.04%) |
Apr 09, 2019 | 12.50 | 12.62 | 12.45 | 12.49 | 11,031 | -0.20(-1.60%) |
Apr 08, 2019 | 12.65 | 12.78 | 12.65 | 12.70 | 19,814 | +0.12(+0.92%) |
Apr 05, 2019 | 12.28 | 12.58 | 12.28 | 12.58 | 4,964 | +0.39(+3.17%) |
Apr 04, 2019 | 12.10 | 12.23 | 11.98 | 12.19 | 6,233 | +0.11(+0.93%) |
Apr 03, 2019 | 12.41 | 12.41 | 12.03 | 12.08 | 4,045 | -0.30(-2.39%) |
Apr 02, 2019 | 12.47 | 12.47 | 12.38 | 12.38 | 2,539 | -0.09(-0.74%) |