Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.63 | 12.85 | 12.61 | 12.70 | 1,889,589 | +0.04(+0.31%) |
Jun 27, 2019 | 12.49 | 12.70 | 12.49 | 12.66 | 876,995 | +0.16(+1.24%) |
Jun 26, 2019 | 12.61 | 12.78 | 12.47 | 12.50 | 475,628 | -0.16(-1.30%) |
Jun 25, 2019 | 12.87 | 12.95 | 12.59 | 12.67 | 838,173 | -0.15(-1.14%) |
Jun 24, 2019 | 12.93 | 12.99 | 12.73 | 12.81 | 1,138,349 | -0.11(-0.83%) |
Jun 21, 2019 | 12.85 | 13.07 | 12.79 | 12.92 | 1,210,207 | +0.00(+0.00%) |
Jun 20, 2019 | 13.11 | 13.22 | 12.91 | 12.92 | 861,949 | -0.16(-1.26%) |
Jun 19, 2019 | 12.92 | 13.10 | 12.86 | 13.09 | 947,820 | +0.20(+1.58%) |
Jun 18, 2019 | 12.85 | 13.12 | 12.83 | 12.88 | 1,148,219 | +0.09(+0.68%) |
Jun 17, 2019 | 12.51 | 12.97 | 12.49 | 12.79 | 1,255,015 | +0.25(+2.01%) |
Jun 14, 2019 | 12.40 | 12.63 | 12.25 | 12.54 | 644,021 | +0.12(+0.94%) |
Jun 13, 2019 | 12.51 | 12.70 | 12.35 | 12.43 | 976,378 | -0.06(-0.47%) |
Jun 12, 2019 | 12.21 | 12.50 | 12.20 | 12.48 | 589,235 | +0.27(+2.22%) |
Jun 11, 2019 | 12.32 | 12.37 | 12.02 | 12.21 | 715,148 | +0.02(+0.16%) |
Jun 10, 2019 | 12.22 | 12.54 | 12.17 | 12.19 | 703,750 | +0.02(+0.16%) |
Jun 07, 2019 | 12.11 | 12.17 | 11.95 | 12.17 | 705,670 | +0.14(+1.13%) |
Jun 06, 2019 | 11.94 | 12.09 | 11.79 | 12.04 | 891,607 | +0.15(+1.22%) |
Jun 05, 2019 | 11.88 | 11.92 | 11.78 | 11.89 | 1,026,293 | -0.01(-0.08%) |
Jun 04, 2019 | 12.05 | 12.12 | 11.65 | 11.90 | 825,109 | -0.10(-0.81%) |
Jun 03, 2019 | 12.06 | 12.17 | 11.93 | 12.00 | 818,090 | +0.00(+0.00%) |
May 31, 2019 | 12.10 | 12.22 | 11.97 | 12.00 | 611,856 | -0.24(-1.98%) |
May 30, 2019 | 12.22 | 12.42 | 12.05 | 12.24 | 960,259 | +0.04(+0.32%) |
May 29, 2019 | 12.25 | 12.31 | 11.78 | 12.20 | 933,091 | -0.10(-0.79%) |
May 28, 2019 | 12.29 | 12.52 | 12.26 | 12.30 | 988,517 | +0.05(+0.40%) |
May 24, 2019 | 12.44 | 12.60 | 12.22 | 12.25 | 1,102,784 | -0.07(-0.55%) |
May 23, 2019 | 12.22 | 12.35 | 12.10 | 12.32 | 843,124 | -0.03(-0.24%) |
May 22, 2019 | 12.31 | 12.45 | 12.22 | 12.35 | 821,695 | -0.04(-0.31%) |
May 21, 2019 | 12.12 | 12.53 | 12.12 | 12.39 | 1,641,265 | +0.30(+2.48%) |
May 20, 2019 | 11.81 | 12.26 | 11.77 | 12.09 | 870,055 | +0.19(+1.63%) |
May 17, 2019 | 11.86 | 12.05 | 11.81 | 11.89 | 919,795 | -0.09(-0.73%) |
May 16, 2019 | 11.85 | 12.08 | 11.74 | 11.98 | 1,111,331 | +0.13(+1.06%) |
May 15, 2019 | 11.42 | 11.90 | 11.31 | 11.85 | 1,705,907 | +0.41(+3.55%) |
May 14, 2019 | 11.15 | 11.71 | 11.13 | 11.45 | 1,533,184 | +0.30(+2.69%) |
May 13, 2019 | 10.74 | 11.25 | 10.71 | 11.15 | 1,181,267 | +0.20(+1.86%) |
May 10, 2019 | 10.79 | 11.12 | 10.64 | 10.94 | 1,320,222 | +0.11(+0.98%) |
May 09, 2019 | 10.44 | 10.88 | 9.861 | 10.84 | 1,773,601 | +0.19(+1.82%) |
May 08, 2019 | 10.51 | 10.83 | 10.51 | 10.64 | 1,279,389 | +0.14(+1.29%) |
May 07, 2019 | 10.64 | 10.75 | 10.42 | 10.51 | 1,032,119 | -0.28(-2.60%) |
May 06, 2019 | 10.49 | 10.82 | 10.49 | 10.79 | 886,428 | +0.07(+0.63%) |
May 03, 2019 | 10.49 | 10.74 | 10.49 | 10.72 | 953,275 | +0.25(+2.40%) |
May 02, 2019 | 10.36 | 10.54 | 10.32 | 10.47 | 585,042 | +0.03(+0.28%) |
May 01, 2019 | 10.59 | 10.64 | 10.42 | 10.44 | 500,332 | -0.08(-0.74%) |
Apr 30, 2019 | 10.50 | 10.64 | 10.38 | 10.52 | 1,050,200 | +0.00(+0.00%) |
Apr 29, 2019 | 10.79 | 10.86 | 10.43 | 10.52 | 2,160,901 | +0.12(+1.12%) |
Apr 26, 2019 | 10.09 | 10.44 | 10.04 | 10.40 | 849,216 | +0.31(+3.07%) |
Apr 25, 2019 | 10.12 | 10.21 | 9.953 | 10.09 | 800,009 | -0.02(-0.19%) |
Apr 24, 2019 | 10.29 | 10.36 | 10.05 | 10.11 | 705,481 | -0.18(-1.79%) |
Apr 23, 2019 | 10.42 | 10.51 | 10.28 | 10.30 | 749,905 | -0.14(-1.30%) |
Apr 22, 2019 | 10.35 | 10.61 | 10.29 | 10.43 | 636,788 | +0.09(+0.84%) |
Apr 18, 2019 | 10.46 | 10.50 | 10.29 | 10.34 | 973,116 | -0.06(-0.56%) |
Apr 17, 2019 | 10.39 | 10.63 | 10.31 | 10.40 | 940,941 | +0.07(+0.66%) |
Apr 16, 2019 | 10.39 | 10.42 | 10.21 | 10.34 | 485,136 | +0.00(+0.00%) |
Apr 15, 2019 | 10.52 | 10.53 | 10.29 | 10.34 | 526,963 | -0.18(-1.75%) |
Apr 12, 2019 | 10.48 | 10.54 | 10.32 | 10.52 | 1,330,142 | +0.08(+0.74%) |
Apr 11, 2019 | 10.32 | 10.56 | 10.20 | 10.44 | 913,611 | +0.14(+1.31%) |
Apr 10, 2019 | 10.29 | 10.36 | 10.18 | 10.31 | 1,291,107 | +0.06(+0.57%) |
Apr 09, 2019 | 10.45 | 10.45 | 10.19 | 10.25 | 776,645 | -0.13(-1.21%) |
Apr 08, 2019 | 10.59 | 10.59 | 10.17 | 10.37 | 1,061,028 | -0.15(-1.38%) |
Apr 05, 2019 | 10.42 | 10.53 | 10.39 | 10.52 | 866,060 | +0.12(+1.12%) |
Apr 04, 2019 | 10.61 | 10.78 | 10.30 | 10.40 | 1,620,610 | -0.17(-1.65%) |
Apr 03, 2019 | 10.29 | 10.61 | 10.26 | 10.58 | 3,423,650 | +0.35(+3.41%) |
Apr 02, 2019 | 10.31 | 10.38 | 10.18 | 10.23 | 1,106,512 | +0.02(+0.19%) |