Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.31 | 12.34 | 12.26 | 12.31 | 36,594 | +0.04(+0.30%) |
Jun 27, 2019 | 12.14 | 12.28 | 12.10 | 12.28 | 74,968 | +0.14(+1.17%) |
Jun 26, 2019 | 12.13 | 12.20 | 12.13 | 12.14 | 44,272 | +0.03(+0.26%) |
Jun 25, 2019 | 12.29 | 12.30 | 12.10 | 12.10 | 49,825 | -0.14(-1.16%) |
Jun 24, 2019 | 12.38 | 12.44 | 12.24 | 12.25 | 53,866 | -0.07(-0.60%) |
Jun 21, 2019 | 12.42 | 12.45 | 12.32 | 12.32 | 25,597 | -0.09(-0.72%) |
Jun 20, 2019 | 12.46 | 12.48 | 12.33 | 12.41 | 64,274 | +0.05(+0.43%) |
Jun 19, 2019 | 12.26 | 12.36 | 12.24 | 12.36 | 40,087 | +0.17(+1.38%) |
Jun 18, 2019 | 12.10 | 12.24 | 12.10 | 12.19 | 60,459 | +0.06(+0.48%) |
Jun 17, 2019 | 12.04 | 12.11 | 12.04 | 12.13 | 35,730 | +0.12(+1.01%) |
Jun 14, 2019 | 12.12 | 12.16 | 12.01 | 12.01 | 32,423 | -0.11(-0.91%) |
Jun 13, 2019 | 12.03 | 12.12 | 12.03 | 12.12 | 69,691 | +0.10(+0.79%) |
Jun 12, 2019 | 12.02 | 12.08 | 11.81 | 12.02 | 46,822 | +0.05(+0.38%) |
Jun 11, 2019 | 11.94 | 12.02 | 11.86 | 11.98 | 85,889 | +0.17(+1.42%) |
Jun 10, 2019 | 11.81 | 11.86 | 11.78 | 11.81 | 52,415 | +0.09(+0.76%) |
Jun 07, 2019 | 11.57 | 11.76 | 11.57 | 11.72 | 54,627 | +0.17(+1.45%) |
Jun 06, 2019 | 11.51 | 11.60 | 11.47 | 11.55 | 35,991 | +0.07(+0.59%) |
Jun 05, 2019 | 11.49 | 11.57 | 11.41 | 11.49 | 79,675 | +0.06(+0.50%) |
Jun 04, 2019 | 11.27 | 11.48 | 11.27 | 11.43 | 144,598 | +0.20(+1.82%) |
Jun 03, 2019 | 11.61 | 11.69 | 11.18 | 11.22 | 174,633 | -0.38(-3.25%) |
May 31, 2019 | 11.80 | 11.80 | 11.59 | 11.60 | 82,896 | -0.23(-1.95%) |
May 30, 2019 | 11.83 | 11.86 | 11.79 | 11.83 | 73,661 | +0.06(+0.53%) |
May 29, 2019 | 11.79 | 11.86 | 11.73 | 11.77 | 85,507 | -0.09(-0.79%) |
May 28, 2019 | 12.03 | 12.08 | 11.86 | 11.86 | 92,497 | -0.19(-1.61%) |
May 24, 2019 | 12.20 | 12.24 | 12.00 | 12.06 | 86,525 | -0.05(-0.43%) |
May 23, 2019 | 12.27 | 12.27 | 11.95 | 12.11 | 141,143 | -0.17(-1.41%) |
May 22, 2019 | 12.36 | 12.37 | 12.28 | 12.28 | 78,768 | -0.10(-0.80%) |
May 21, 2019 | 12.38 | 12.46 | 12.38 | 12.38 | 62,426 | -0.02(-0.13%) |
May 20, 2019 | 12.48 | 12.50 | 12.35 | 12.40 | 81,266 | -0.09(-0.71%) |
May 17, 2019 | 12.48 | 12.53 | 12.40 | 12.49 | 74,873 | -0.03(-0.25%) |
May 16, 2019 | 12.43 | 12.57 | 12.41 | 12.52 | 80,218 | +0.14(+1.10%) |
May 15, 2019 | 12.35 | 12.41 | 12.28 | 12.38 | 29,626 | +0.04(+0.34%) |
May 14, 2019 | 12.35 | 12.39 | 12.26 | 12.34 | 51,366 | +0.09(+0.73%) |
May 13, 2019 | 12.46 | 12.55 | 12.25 | 12.25 | 69,741 | -0.31(-2.50%) |
May 10, 2019 | 12.62 | 12.63 | 12.51 | 12.57 | 67,997 | -0.07(-0.55%) |
May 09, 2019 | 12.43 | 12.73 | 12.29 | 12.63 | 121,908 | +0.08(+0.62%) |
May 08, 2019 | 12.48 | 12.56 | 12.37 | 12.56 | 34,838 | +0.13(+1.05%) |
May 07, 2019 | 12.52 | 12.53 | 12.37 | 12.43 | 47,791 | -0.10(-0.83%) |
May 06, 2019 | 12.49 | 12.54 | 12.37 | 12.53 | 70,439 | -0.03(-0.21%) |
May 03, 2019 | 12.45 | 12.58 | 12.45 | 12.56 | 47,697 | +0.10(+0.79%) |
May 02, 2019 | 12.56 | 12.56 | 12.45 | 12.46 | 45,212 | -0.02(-0.17%) |
May 01, 2019 | 12.56 | 12.58 | 12.44 | 12.48 | 68,579 | -0.04(-0.33%) |
Apr 30, 2019 | 12.44 | 12.64 | 12.38 | 12.52 | 67,272 | +0.13(+1.05%) |
Apr 29, 2019 | 12.40 | 12.47 | 12.39 | 12.39 | 61,927 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.45 | 12.35 | 12.40 | 63,852 | +0.10(+0.85%) |
Apr 25, 2019 | 12.32 | 12.35 | 12.23 | 12.30 | 104,273 | -0.02(-0.17%) |
Apr 24, 2019 | 12.28 | 12.35 | 12.27 | 12.32 | 76,509 | +0.07(+0.59%) |
Apr 23, 2019 | 12.23 | 12.30 | 12.18 | 12.24 | 57,221 | +0.07(+0.56%) |
Apr 22, 2019 | 12.16 | 12.23 | 12.13 | 12.18 | 44,067 | +0.08(+0.64%) |
Apr 18, 2019 | 12.12 | 12.32 | 12.05 | 12.10 | 68,468 | +0.01(+0.04%) |
Apr 17, 2019 | 12.07 | 12.23 | 12.02 | 12.09 | 84,269 | +0.05(+0.43%) |
Apr 16, 2019 | 11.93 | 12.09 | 11.92 | 12.04 | 65,658 | +0.20(+1.67%) |
Apr 15, 2019 | 11.83 | 11.91 | 11.82 | 11.84 | 34,986 | +0.03(+0.26%) |
Apr 12, 2019 | 11.83 | 11.87 | 11.80 | 11.81 | 69,045 | +0.00(+0.00%) |
Apr 11, 2019 | 11.93 | 11.93 | 11.81 | 11.81 | 46,212 | -0.07(-0.61%) |
Apr 10, 2019 | 11.90 | 11.94 | 11.84 | 11.89 | 43,542 | +0.06(+0.47%) |
Apr 09, 2019 | 11.93 | 11.98 | 11.80 | 11.83 | 78,696 | -0.17(-1.38%) |
Apr 08, 2019 | 11.82 | 12.00 | 11.82 | 12.00 | 92,163 | +0.20(+1.66%) |
Apr 05, 2019 | 11.90 | 11.91 | 11.74 | 11.80 | 38,747 | +0.03(+0.22%) |
Apr 04, 2019 | 11.89 | 11.90 | 11.77 | 11.77 | 71,435 | -0.13(-1.08%) |
Apr 03, 2019 | 11.72 | 11.92 | 11.72 | 11.90 | 63,247 | +0.21(+1.76%) |
Apr 02, 2019 | 11.81 | 11.87 | 11.67 | 11.70 | 79,878 | -0.21(-1.78%) |