Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.79 | 12.79 | 12.67 | 12.78 | 6,800 | +0.12(+0.95%) |
Jun 27, 2019 | 12.47 | 12.71 | 12.47 | 12.66 | 9,472 | +0.18(+1.47%) |
Jun 26, 2019 | 12.60 | 12.60 | 12.46 | 12.48 | 53,128 | -0.03(-0.26%) |
Jun 25, 2019 | 12.71 | 12.71 | 12.49 | 12.51 | 8,492 | -0.31(-2.42%) |
Jun 24, 2019 | 13.11 | 13.15 | 12.74 | 12.82 | 6,787 | -0.33(-2.51%) |
Jun 21, 2019 | 13.28 | 13.38 | 13.09 | 13.15 | 7,700 | -0.30(-2.23%) |
Jun 20, 2019 | 13.44 | 13.59 | 13.31 | 13.45 | 7,880 | +0.10(+0.75%) |
Jun 19, 2019 | 13.21 | 13.44 | 13.16 | 13.35 | 9,889 | +0.13(+0.98%) |
Jun 18, 2019 | 13.26 | 13.30 | 13.19 | 13.22 | 6,425 | +0.12(+0.94%) |
Jun 17, 2019 | 12.79 | 13.10 | 12.79 | 13.10 | 11,910 | +0.26(+2.00%) |
Jun 14, 2019 | 13.13 | 13.13 | 12.75 | 12.84 | 9,200 | -0.26(-1.98%) |
Jun 13, 2019 | 12.93 | 13.24 | 12.93 | 13.10 | 3,644 | +0.28(+2.19%) |
Jun 12, 2019 | 12.61 | 12.83 | 12.61 | 12.82 | 14,797 | +0.08(+0.63%) |
Jun 11, 2019 | 13.32 | 13.32 | 12.69 | 12.74 | 5,873 | -0.63(-4.73%) |
Jun 10, 2019 | 13.06 | 13.67 | 13.06 | 13.37 | 7,864 | +0.45(+3.50%) |
Jun 07, 2019 | 12.90 | 12.96 | 12.90 | 12.92 | 5,900 | +0.20(+1.57%) |
Jun 06, 2019 | 12.76 | 12.76 | 12.45 | 12.72 | 6,667 | -0.30(-2.30%) |
Jun 05, 2019 | 12.93 | 13.03 | 12.77 | 13.02 | 7,791 | +0.03(+0.23%) |
Jun 04, 2019 | 12.81 | 12.99 | 12.72 | 12.99 | 6,329 | +0.26(+2.04%) |
Jun 03, 2019 | 13.03 | 13.03 | 12.64 | 12.73 | 6,533 | -0.45(-3.41%) |
May 31, 2019 | 13.25 | 13.32 | 13.10 | 13.18 | 9,500 | -0.22(-1.66%) |
May 30, 2019 | 13.42 | 13.42 | 13.30 | 13.40 | 3,316 | -0.07(-0.51%) |
May 29, 2019 | 13.51 | 13.51 | 13.43 | 13.47 | 5,603 | -0.10(-0.73%) |
May 28, 2019 | 13.84 | 13.84 | 13.57 | 13.57 | 2,242 | -0.01(-0.07%) |
May 24, 2019 | 13.74 | 13.74 | 13.54 | 13.58 | 50,800 | +0.03(+0.22%) |
May 23, 2019 | 13.55 | 13.55 | 13.47 | 13.55 | 1,420 | -0.31(-2.24%) |
May 22, 2019 | 13.88 | 13.92 | 13.80 | 13.86 | 15,657 | -0.03(-0.24%) |
May 21, 2019 | 13.88 | 13.97 | 13.88 | 13.89 | 6,245 | +0.15(+1.09%) |
May 20, 2019 | 13.86 | 13.86 | 13.68 | 13.74 | 2,357 | -0.31(-2.18%) |
May 17, 2019 | 13.97 | 14.10 | 13.97 | 14.05 | 5,600 | +0.00(+0.00%) |
May 16, 2019 | 13.97 | 14.22 | 13.95 | 14.05 | 9,215 | +0.25(+1.81%) |
May 15, 2019 | 13.76 | 13.81 | 13.64 | 13.80 | 3,362 | +0.22(+1.62%) |
May 14, 2019 | 13.46 | 13.69 | 13.46 | 13.58 | 5,011 | +0.08(+0.59%) |
May 13, 2019 | 13.14 | 13.51 | 13.14 | 13.50 | 15,977 | -0.30(-2.17%) |
May 10, 2019 | 13.74 | 14.04 | 13.55 | 13.80 | 8,200 | -0.25(-1.78%) |
May 09, 2019 | 14.00 | 14.05 | 13.42 | 14.05 | 14,043 | -0.11(-0.81%) |
May 08, 2019 | 14.03 | 14.23 | 14.03 | 14.16 | 5,620 | -0.02(-0.11%) |
May 07, 2019 | 14.20 | 14.20 | 14.01 | 14.18 | 8,824 | -0.12(-0.87%) |
May 06, 2019 | 14.01 | 14.34 | 14.01 | 14.30 | 3,586 | +0.03(+0.24%) |
May 03, 2019 | 14.10 | 14.47 | 13.99 | 14.27 | 35,100 | +0.31(+2.22%) |
May 02, 2019 | 14.50 | 14.52 | 13.95 | 13.96 | 10,644 | -0.61(-4.20%) |
May 01, 2019 | 14.50 | 14.65 | 14.50 | 14.57 | 8,915 | +0.12(+0.84%) |
Apr 30, 2019 | 14.53 | 14.90 | 14.30 | 14.45 | 14,233 | -0.27(-1.83%) |
Apr 29, 2019 | 14.90 | 14.90 | 14.58 | 14.72 | 7,961 | +0.02(+0.14%) |
Apr 26, 2019 | 14.75 | 14.87 | 14.52 | 14.70 | 10,000 | +0.03(+0.23%) |
Apr 25, 2019 | 14.75 | 14.75 | 14.48 | 14.67 | 7,461 | +0.02(+0.11%) |
Apr 24, 2019 | 15.00 | 15.00 | 14.65 | 14.65 | 11,961 | -0.39(-2.60%) |
Apr 23, 2019 | 14.93 | 15.06 | 14.83 | 15.04 | 13,558 | +0.18(+1.20%) |
Apr 22, 2019 | 14.95 | 14.95 | 14.70 | 14.86 | 18,854 | -0.11(-0.72%) |
Apr 18, 2019 | 15.20 | 15.20 | 14.94 | 14.97 | 30,500 | -0.34(-2.22%) |
Apr 17, 2019 | 16.06 | 16.06 | 15.19 | 15.31 | 21,103 | -0.73(-4.55%) |
Apr 16, 2019 | 15.55 | 16.24 | 15.55 | 16.04 | 29,360 | +0.56(+3.62%) |
Apr 15, 2019 | 15.50 | 15.59 | 15.42 | 15.48 | 9,078 | -0.12(-0.77%) |
Apr 12, 2019 | 15.59 | 15.71 | 15.58 | 15.60 | 10,500 | -0.01(-0.06%) |
Apr 11, 2019 | 15.71 | 15.71 | 15.55 | 15.61 | 3,978 | -0.12(-0.75%) |
Apr 10, 2019 | 15.58 | 15.75 | 15.55 | 15.73 | 9,242 | +0.07(+0.42%) |
Apr 09, 2019 | 15.60 | 15.74 | 15.56 | 15.66 | 45,550 | -0.12(-0.76%) |
Apr 08, 2019 | 15.74 | 15.88 | 15.55 | 15.78 | 18,244 | -0.12(-0.75%) |
Apr 05, 2019 | 15.73 | 15.90 | 15.68 | 15.90 | 13,600 | +0.14(+0.89%) |
Apr 04, 2019 | 16.39 | 16.39 | 15.52 | 15.76 | 25,217 | -0.56(-3.46%) |
Apr 03, 2019 | 16.35 | 16.45 | 16.30 | 16.32 | 13,473 | +0.00(+0.02%) |
Apr 02, 2019 | 16.10 | 16.36 | 16.10 | 16.32 | 18,830 | +0.14(+0.88%) |