Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.06 | 14.09 | 14.03 | 14.07 | 79,900 | +0.04(+0.29%) |
Jun 27, 2019 | 13.99 | 14.05 | 13.96 | 14.03 | 78,649 | -0.02(-0.14%) |
Jun 26, 2019 | 14.05 | 14.11 | 14.00 | 14.05 | 78,006 | -0.13(-0.92%) |
Jun 25, 2019 | 14.25 | 14.31 | 14.08 | 14.18 | 127,202 | +0.03(+0.21%) |
Jun 24, 2019 | 14.02 | 14.15 | 14.01 | 14.15 | 126,098 | +0.20(+1.43%) |
Jun 21, 2019 | 13.93 | 13.96 | 13.85 | 13.95 | 78,400 | +0.11(+0.79%) |
Jun 20, 2019 | 13.77 | 13.89 | 13.76 | 13.84 | 103,796 | +0.34(+2.52%) |
Jun 19, 2019 | 13.38 | 13.51 | 13.38 | 13.50 | 131,769 | +0.09(+0.67%) |
Jun 18, 2019 | 13.49 | 13.49 | 13.36 | 13.41 | 72,416 | +0.04(+0.30%) |
Jun 17, 2019 | 13.40 | 13.40 | 13.32 | 13.37 | 143,539 | +0.01(+0.07%) |
Jun 14, 2019 | 13.41 | 13.47 | 13.33 | 13.36 | 160,000 | -0.01(-0.04%) |
Jun 13, 2019 | 13.31 | 13.38 | 13.29 | 13.37 | 58,201 | +0.09(+0.64%) |
Jun 12, 2019 | 13.25 | 13.33 | 13.25 | 13.28 | 96,831 | +0.05(+0.38%) |
Jun 11, 2019 | 13.19 | 13.24 | 13.19 | 13.23 | 66,730 | -0.02(-0.15%) |
Jun 10, 2019 | 13.24 | 13.26 | 13.20 | 13.25 | 58,510 | -0.11(-0.82%) |
Jun 07, 2019 | 13.37 | 13.43 | 13.34 | 13.36 | 53,000 | +0.06(+0.45%) |
Jun 06, 2019 | 13.31 | 13.36 | 13.28 | 13.30 | 70,734 | +0.06(+0.45%) |
Jun 05, 2019 | 13.34 | 13.34 | 13.22 | 13.24 | 108,883 | +0.01(+0.08%) |
Jun 04, 2019 | 13.19 | 13.24 | 13.16 | 13.23 | 126,180 | +0.02(+0.15%) |
Jun 03, 2019 | 13.10 | 13.24 | 13.10 | 13.21 | 78,315 | +0.19(+1.46%) |
May 31, 2019 | 12.95 | 13.02 | 12.93 | 13.02 | 78,900 | +0.17(+1.32%) |
May 30, 2019 | 12.77 | 12.85 | 12.76 | 12.85 | 77,583 | +0.09(+0.71%) |
May 29, 2019 | 12.77 | 12.80 | 12.76 | 12.76 | 51,014 | +0.01(+0.04%) |
May 28, 2019 | 12.74 | 12.76 | 12.73 | 12.75 | 91,240 | -0.06(-0.43%) |
May 24, 2019 | 12.80 | 12.81 | 12.77 | 12.81 | 29,000 | +0.00(+0.00%) |
May 23, 2019 | 12.73 | 12.84 | 12.73 | 12.81 | 102,697 | +0.11(+0.87%) |
May 22, 2019 | 12.72 | 12.73 | 12.69 | 12.70 | 43,985 | -0.01(-0.08%) |
May 21, 2019 | 12.69 | 12.72 | 12.66 | 12.71 | 85,219 | -0.03(-0.24%) |
May 20, 2019 | 12.75 | 12.76 | 12.72 | 12.74 | 69,015 | -0.01(-0.08%) |
May 17, 2019 | 12.78 | 12.79 | 12.70 | 12.75 | 43,900 | -0.09(-0.70%) |
May 16, 2019 | 12.89 | 12.89 | 12.81 | 12.84 | 41,314 | -0.08(-0.62%) |
May 15, 2019 | 12.97 | 12.97 | 12.91 | 12.92 | 86,294 | -0.02(-0.15%) |
May 14, 2019 | 12.95 | 12.96 | 12.90 | 12.94 | 96,125 | -0.01(-0.08%) |
May 13, 2019 | 12.94 | 12.98 | 12.92 | 12.95 | 106,897 | +0.13(+1.01%) |
May 10, 2019 | 12.82 | 12.86 | 12.82 | 12.82 | 253,400 | +0.01(+0.08%) |
May 09, 2019 | 12.79 | 12.85 | 12.79 | 12.81 | 114,615 | +0.03(+0.23%) |
May 08, 2019 | 12.85 | 12.85 | 12.76 | 12.78 | 91,537 | -0.03(-0.23%) |
May 07, 2019 | 12.79 | 12.84 | 12.77 | 12.81 | 6,807,198 | +0.05(+0.39%) |
May 06, 2019 | 12.75 | 12.80 | 12.74 | 12.76 | 83,376 | +0.01(+0.08%) |
May 03, 2019 | 12.73 | 12.78 | 12.73 | 12.75 | 153,800 | +0.08(+0.63%) |
May 02, 2019 | 12.63 | 12.69 | 12.63 | 12.67 | 91,141 | -0.05(-0.39%) |
May 01, 2019 | 12.79 | 12.84 | 12.70 | 12.72 | 90,788 | -0.08(-0.63%) |
Apr 30, 2019 | 12.76 | 12.82 | 12.76 | 12.80 | 60,500 | +0.05(+0.39%) |
Apr 29, 2019 | 12.76 | 12.77 | 12.74 | 12.75 | 68,955 | -0.07(-0.55%) |
Apr 26, 2019 | 12.81 | 12.85 | 12.79 | 12.82 | 87,400 | +0.08(+0.63%) |
Apr 25, 2019 | 12.74 | 12.79 | 12.72 | 12.74 | 71,061 | +0.01(+0.08%) |
Apr 24, 2019 | 12.70 | 12.76 | 12.68 | 12.73 | 101,990 | +0.04(+0.32%) |
Apr 23, 2019 | 12.65 | 12.70 | 12.60 | 12.69 | 54,679 | -0.01(-0.08%) |
Apr 22, 2019 | 12.70 | 12.73 | 12.69 | 12.70 | 71,004 | -0.01(-0.08%) |
Apr 18, 2019 | 12.68 | 12.75 | 12.68 | 12.71 | 943,600 | +0.00(+0.00%) |
Apr 17, 2019 | 12.72 | 12.73 | 12.68 | 12.71 | 46,278 | -0.02(-0.16%) |
Apr 16, 2019 | 12.73 | 12.74 | 12.69 | 12.73 | 136,670 | -0.10(-0.78%) |
Apr 15, 2019 | 12.79 | 12.87 | 12.79 | 12.83 | 69,732 | -0.04(-0.31%) |
Apr 12, 2019 | 12.87 | 12.91 | 12.86 | 12.87 | 28,000 | +0.00(+0.00%) |
Apr 11, 2019 | 12.97 | 12.97 | 12.85 | 12.87 | 73,204 | -0.18(-1.38%) |
Apr 10, 2019 | 13.02 | 13.14 | 13.01 | 13.05 | 58,592 | +0.04(+0.31%) |
Apr 09, 2019 | 13.03 | 13.03 | 13.00 | 13.01 | 46,264 | +0.05(+0.42%) |
Apr 08, 2019 | 12.99 | 13.01 | 12.93 | 12.96 | 50,703 | +0.07(+0.58%) |
Apr 05, 2019 | 12.87 | 12.90 | 12.85 | 12.88 | 59,800 | -0.02(-0.16%) |
Apr 04, 2019 | 12.80 | 12.92 | 12.76 | 12.90 | 46,235 | +0.05(+0.39%) |
Apr 03, 2019 | 12.86 | 12.90 | 12.85 | 12.85 | 92,385 | -0.02(-0.19%) |
Apr 02, 2019 | 12.85 | 12.89 | 12.85 | 12.87 | 79,850 | +0.04(+0.34%) |