Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.50 | 11.79 | 11.49 | 11.66 | 313,161 | +0.27(+2.39%) |
Jun 27, 2019 | 11.47 | 11.52 | 11.38 | 11.39 | 250,888 | -0.08(-0.72%) |
Jun 26, 2019 | 11.61 | 11.65 | 11.47 | 11.47 | 356,164 | -0.09(-0.75%) |
Jun 25, 2019 | 11.71 | 11.71 | 11.53 | 11.55 | 202,066 | -0.10(-0.89%) |
Jun 24, 2019 | 11.72 | 11.80 | 11.64 | 11.66 | 233,674 | -0.07(-0.59%) |
Jun 21, 2019 | 11.68 | 11.73 | 11.53 | 11.73 | 272,964 | +0.12(+1.00%) |
Jun 20, 2019 | 11.75 | 11.75 | 11.53 | 11.61 | 251,916 | -0.08(-0.64%) |
Jun 19, 2019 | 11.60 | 11.70 | 11.57 | 11.69 | 175,338 | +0.13(+1.10%) |
Jun 18, 2019 | 11.54 | 11.64 | 11.47 | 11.56 | 212,995 | +0.05(+0.40%) |
Jun 17, 2019 | 11.42 | 11.56 | 11.36 | 11.51 | 247,429 | +0.09(+0.81%) |
Jun 14, 2019 | 11.44 | 11.53 | 11.39 | 11.42 | 138,122 | -0.06(-0.55%) |
Jun 13, 2019 | 11.39 | 11.51 | 11.38 | 11.49 | 229,150 | +0.12(+1.02%) |
Jun 12, 2019 | 11.35 | 11.44 | 11.16 | 11.37 | 508,681 | -0.06(-0.51%) |
Jun 11, 2019 | 11.35 | 11.44 | 11.29 | 11.43 | 234,052 | +0.07(+0.61%) |
Jun 10, 2019 | 11.35 | 11.44 | 11.31 | 11.36 | 184,878 | +0.02(+0.15%) |
Jun 07, 2019 | 11.29 | 11.35 | 11.24 | 11.34 | 143,647 | +0.08(+0.67%) |
Jun 06, 2019 | 11.27 | 11.31 | 11.21 | 11.27 | 203,765 | +0.03(+0.26%) |
Jun 05, 2019 | 11.15 | 11.27 | 11.01 | 11.24 | 215,119 | +0.09(+0.78%) |
Jun 04, 2019 | 11.05 | 11.17 | 11.01 | 11.15 | 178,960 | +0.16(+1.48%) |
Jun 03, 2019 | 10.89 | 11.06 | 10.87 | 10.99 | 223,746 | +0.15(+1.39%) |
May 31, 2019 | 11.29 | 11.31 | 10.84 | 10.84 | 1,166,100 | -0.54(-4.78%) |
May 30, 2019 | 11.50 | 11.54 | 11.31 | 11.38 | 251,246 | -0.06(-0.56%) |
May 29, 2019 | 11.44 | 11.50 | 11.37 | 11.44 | 373,523 | -0.02(-0.15%) |
May 28, 2019 | 11.41 | 11.53 | 11.36 | 11.46 | 240,374 | +0.03(+0.25%) |
May 24, 2019 | 11.29 | 11.44 | 11.29 | 11.43 | 186,983 | +0.17(+1.49%) |
May 23, 2019 | 11.47 | 11.52 | 11.12 | 11.27 | 428,806 | -0.25(-2.16%) |
May 22, 2019 | 11.57 | 11.58 | 11.44 | 11.51 | 257,274 | -0.06(-0.50%) |
May 21, 2019 | 11.63 | 11.67 | 11.57 | 11.57 | 247,662 | -0.04(-0.35%) |
May 20, 2019 | 11.64 | 11.73 | 11.60 | 11.61 | 173,967 | -0.01(-0.05%) |
May 17, 2019 | 11.64 | 11.71 | 11.61 | 11.62 | 175,588 | -0.05(-0.40%) |
May 16, 2019 | 11.69 | 11.72 | 11.62 | 11.66 | 203,634 | +0.02(+0.15%) |
May 15, 2019 | 11.68 | 11.74 | 11.61 | 11.65 | 225,019 | -0.03(-0.25%) |
May 14, 2019 | 11.73 | 11.89 | 11.64 | 11.68 | 422,988 | -0.05(-0.44%) |
May 13, 2019 | 11.78 | 11.83 | 11.64 | 11.73 | 292,177 | -0.24(-2.03%) |
May 10, 2019 | 12.11 | 12.16 | 11.88 | 11.97 | 218,406 | -0.04(-0.34%) |
May 09, 2019 | 11.96 | 12.05 | 11.84 | 12.01 | 123,087 | +0.05(+0.39%) |
May 08, 2019 | 11.89 | 12.04 | 11.88 | 11.97 | 121,261 | +0.06(+0.54%) |
May 07, 2019 | 11.94 | 12.05 | 11.83 | 11.90 | 170,617 | -0.09(-0.77%) |
May 06, 2019 | 11.95 | 12.05 | 11.91 | 12.00 | 114,196 | -0.03(-0.29%) |
May 03, 2019 | 11.97 | 12.03 | 11.93 | 12.03 | 81,492 | +0.12(+1.02%) |
May 02, 2019 | 11.85 | 11.95 | 11.82 | 11.91 | 119,476 | +0.01(+0.10%) |
May 01, 2019 | 11.95 | 12.05 | 11.82 | 11.90 | 179,697 | -0.09(-0.77%) |
Apr 30, 2019 | 11.87 | 12.01 | 11.87 | 11.99 | 148,198 | +0.06(+0.49%) |
Apr 29, 2019 | 11.91 | 12.02 | 11.90 | 11.93 | 254,979 | -0.03(-0.24%) |
Apr 26, 2019 | 11.91 | 12.02 | 11.91 | 11.96 | 141,921 | +0.03(+0.29%) |
Apr 25, 2019 | 11.93 | 12.04 | 11.87 | 11.93 | 165,995 | -0.02(-0.15%) |
Apr 24, 2019 | 12.03 | 12.08 | 11.94 | 11.94 | 130,192 | -0.09(-0.72%) |
Apr 23, 2019 | 11.84 | 12.10 | 11.84 | 12.03 | 271,448 | +0.19(+1.61%) |
Apr 22, 2019 | 11.83 | 11.92 | 11.82 | 11.84 | 190,509 | +0.03(+0.25%) |
Apr 18, 2019 | 11.89 | 12.01 | 11.79 | 11.81 | 109,807 | -0.01(-0.10%) |
Apr 17, 2019 | 11.96 | 12.01 | 11.79 | 11.82 | 186,349 | -0.14(-1.21%) |
Apr 16, 2019 | 11.87 | 11.97 | 11.77 | 11.97 | 267,560 | +0.09(+0.73%) |
Apr 15, 2019 | 12.09 | 12.09 | 11.88 | 11.88 | 276,003 | -0.20(-1.63%) |
Apr 12, 2019 | 12.13 | 12.16 | 12.02 | 12.08 | 108,080 | -0.04(-0.34%) |
Apr 11, 2019 | 12.06 | 12.16 | 12.05 | 12.12 | 176,128 | +0.09(+0.77%) |
Apr 10, 2019 | 12.00 | 12.05 | 11.97 | 12.02 | 64,864 | +0.06(+0.48%) |
Apr 09, 2019 | 11.99 | 12.05 | 11.93 | 11.97 | 125,537 | -0.08(-0.63%) |
Apr 08, 2019 | 12.00 | 12.11 | 11.99 | 12.04 | 95,850 | +0.03(+0.29%) |
Apr 05, 2019 | 12.11 | 12.11 | 11.97 | 12.01 | 198,896 | -0.06(-0.48%) |
Apr 04, 2019 | 12.14 | 12.14 | 11.97 | 12.06 | 129,177 | -0.02(-0.14%) |
Apr 03, 2019 | 12.16 | 12.19 | 12.06 | 12.08 | 113,700 | -0.05(-0.43%) |
Apr 02, 2019 | 12.09 | 12.17 | 12.04 | 12.13 | 145,004 | -0.01(-0.10%) |