Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.39 | 12.89 | 12.39 | 12.79 | 137,877 | +0.32(+2.55%) |
Jun 27, 2019 | 12.50 | 12.56 | 12.36 | 12.48 | 52,628 | -0.02(-0.14%) |
Jun 26, 2019 | 12.78 | 12.81 | 12.37 | 12.49 | 60,657 | -0.24(-1.89%) |
Jun 25, 2019 | 12.63 | 12.86 | 12.57 | 12.73 | 38,144 | +0.17(+1.35%) |
Jun 24, 2019 | 12.57 | 12.64 | 12.46 | 12.56 | 53,648 | +0.07(+0.57%) |
Jun 21, 2019 | 12.52 | 12.64 | 12.48 | 12.49 | 124,702 | -0.11(-0.85%) |
Jun 20, 2019 | 12.48 | 12.68 | 12.44 | 12.60 | 24,002 | +0.10(+0.78%) |
Jun 19, 2019 | 12.42 | 12.55 | 12.32 | 12.50 | 14,206 | -0.01(-0.07%) |
Jun 18, 2019 | 12.17 | 12.68 | 12.15 | 12.51 | 106,907 | +0.28(+2.26%) |
Jun 17, 2019 | 12.27 | 12.41 | 12.08 | 12.23 | 121,911 | +0.06(+0.51%) |
Jun 14, 2019 | 12.30 | 12.46 | 12.12 | 12.17 | 38,240 | -0.17(-1.37%) |
Jun 13, 2019 | 12.38 | 12.39 | 12.29 | 12.34 | 24,310 | +0.04(+0.36%) |
Jun 12, 2019 | 12.21 | 12.39 | 12.21 | 12.30 | 15,014 | +0.10(+0.80%) |
Jun 11, 2019 | 12.26 | 12.32 | 12.15 | 12.20 | 28,478 | -0.05(-0.44%) |
Jun 10, 2019 | 12.14 | 12.27 | 12.01 | 12.25 | 55,945 | +0.24(+2.00%) |
Jun 07, 2019 | 12.07 | 12.31 | 11.99 | 12.01 | 19,961 | -0.04(-0.30%) |
Jun 06, 2019 | 12.43 | 12.48 | 11.90 | 12.05 | 79,233 | -0.39(-3.15%) |
Jun 05, 2019 | 12.42 | 12.48 | 12.19 | 12.44 | 21,204 | -0.01(-0.07%) |
Jun 04, 2019 | 12.35 | 12.48 | 12.23 | 12.45 | 51,046 | +0.09(+0.72%) |
Jun 03, 2019 | 12.13 | 12.42 | 12.09 | 12.36 | 33,979 | +0.28(+2.29%) |
May 31, 2019 | 11.98 | 12.12 | 11.88 | 12.08 | 43,735 | +0.12(+0.97%) |
May 30, 2019 | 11.69 | 12.11 | 11.69 | 11.97 | 48,905 | +0.28(+2.36%) |
May 29, 2019 | 12.15 | 12.15 | 11.68 | 11.69 | 62,136 | -0.49(-4.03%) |
May 28, 2019 | 12.26 | 12.30 | 12.16 | 12.18 | 30,593 | -0.08(-0.65%) |
May 24, 2019 | 12.20 | 12.29 | 11.93 | 12.26 | 42,277 | +0.03(+0.22%) |
May 23, 2019 | 12.47 | 12.51 | 12.06 | 12.23 | 36,118 | -0.21(-1.65%) |
May 22, 2019 | 12.17 | 12.57 | 12.05 | 12.44 | 47,964 | +0.27(+2.20%) |
May 21, 2019 | 12.35 | 12.35 | 12.09 | 12.17 | 35,556 | -0.09(-0.73%) |
May 20, 2019 | 12.25 | 12.37 | 12.11 | 12.26 | 57,624 | +0.01(+0.07%) |
May 17, 2019 | 11.96 | 12.46 | 11.94 | 12.25 | 51,024 | +0.23(+1.93%) |
May 16, 2019 | 12.44 | 12.44 | 11.73 | 12.02 | 111,431 | -0.48(-3.85%) |
May 15, 2019 | 11.81 | 12.56 | 11.77 | 12.50 | 84,280 | +0.64(+5.41%) |
May 14, 2019 | 11.73 | 11.90 | 11.70 | 11.86 | 64,032 | +0.13(+1.14%) |
May 13, 2019 | 11.86 | 11.89 | 11.50 | 11.73 | 64,934 | +0.01(+0.08%) |
May 10, 2019 | 11.46 | 11.72 | 11.46 | 11.72 | 36,109 | +0.19(+1.62%) |
May 09, 2019 | 11.50 | 11.61 | 11.50 | 11.53 | 30,958 | +0.03(+0.23%) |
May 08, 2019 | 11.55 | 11.58 | 11.48 | 11.50 | 43,381 | -0.01(-0.08%) |
May 07, 2019 | 11.49 | 11.59 | 11.45 | 11.51 | 31,891 | -0.05(-0.46%) |
May 06, 2019 | 11.50 | 11.65 | 11.41 | 11.57 | 44,286 | -0.04(-0.31%) |
May 03, 2019 | 11.53 | 11.69 | 11.47 | 11.60 | 49,903 | +0.15(+1.32%) |
May 02, 2019 | 11.57 | 11.57 | 11.31 | 11.45 | 20,229 | -0.06(-0.54%) |
May 01, 2019 | 11.32 | 11.56 | 11.25 | 11.51 | 61,778 | +0.22(+1.98%) |
Apr 30, 2019 | 11.08 | 11.29 | 11.03 | 11.29 | 99,924 | +0.15(+1.36%) |
Apr 29, 2019 | 11.30 | 11.35 | 10.78 | 11.14 | 90,165 | -0.25(-2.19%) |
Apr 26, 2019 | 11.29 | 11.41 | 11.18 | 11.39 | 22,877 | +0.12(+1.11%) |
Apr 25, 2019 | 11.43 | 11.54 | 11.25 | 11.26 | 16,623 | -0.21(-1.86%) |
Apr 24, 2019 | 11.49 | 11.59 | 11.46 | 11.48 | 26,237 | -0.02(-0.15%) |
Apr 23, 2019 | 11.30 | 11.51 | 11.24 | 11.49 | 80,298 | +0.25(+2.22%) |
Apr 22, 2019 | 11.25 | 11.32 | 11.19 | 11.24 | 30,506 | +0.04(+0.40%) |
Apr 18, 2019 | 11.22 | 11.35 | 11.15 | 11.20 | 32,745 | -0.07(-0.63%) |
Apr 17, 2019 | 11.21 | 11.33 | 11.20 | 11.27 | 33,722 | +0.03(+0.24%) |
Apr 16, 2019 | 11.24 | 11.35 | 11.15 | 11.24 | 59,789 | +0.01(+0.08%) |
Apr 15, 2019 | 11.20 | 11.29 | 11.10 | 11.24 | 31,440 | +0.05(+0.48%) |
Apr 12, 2019 | 11.24 | 11.24 | 11.01 | 11.18 | 18,839 | -0.01(-0.08%) |
Apr 11, 2019 | 11.24 | 11.36 | 11.16 | 11.19 | 21,638 | -0.06(-0.56%) |
Apr 10, 2019 | 11.30 | 11.41 | 11.18 | 11.25 | 24,035 | +0.03(+0.24%) |
Apr 09, 2019 | 11.40 | 11.40 | 11.23 | 11.23 | 66,336 | -0.12(-1.02%) |
Apr 08, 2019 | 11.37 | 11.39 | 11.24 | 11.34 | 26,669 | +0.03(+0.24%) |
Apr 05, 2019 | 11.32 | 11.58 | 11.32 | 11.32 | 64,369 | -0.03(-0.24%) |
Apr 04, 2019 | 11.10 | 11.45 | 11.10 | 11.34 | 33,113 | +0.22(+2.00%) |
Apr 03, 2019 | 11.37 | 11.41 | 11.05 | 11.12 | 57,294 | -0.25(-2.20%) |
Apr 02, 2019 | 11.51 | 11.51 | 11.26 | 11.37 | 17,358 | -0.13(-1.16%) |