Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.52 | 13.68 | 13.52 | 13.59 | 45,168 | +0.07(+0.52%) |
Jun 27, 2019 | 13.56 | 13.56 | 13.42 | 13.52 | 177,831 | +0.12(+0.87%) |
Jun 26, 2019 | 13.48 | 13.49 | 13.41 | 13.41 | 50,441 | -0.08(-0.56%) |
Jun 25, 2019 | 13.55 | 13.55 | 13.46 | 13.48 | 101,642 | -0.02(-0.17%) |
Jun 24, 2019 | 13.48 | 13.55 | 13.48 | 13.51 | 45,548 | +0.02(+0.17%) |
Jun 21, 2019 | 13.51 | 13.51 | 13.45 | 13.48 | 203,342 | -0.05(-0.35%) |
Jun 20, 2019 | 13.54 | 13.55 | 13.49 | 13.53 | 169,159 | +0.00(+0.02%) |
Jun 19, 2019 | 13.41 | 13.54 | 13.41 | 13.53 | 59,884 | +0.11(+0.81%) |
Jun 18, 2019 | 13.45 | 13.48 | 13.40 | 13.42 | 117,855 | +0.04(+0.26%) |
Jun 17, 2019 | 13.43 | 13.47 | 13.36 | 13.38 | 94,064 | -0.04(-0.31%) |
Jun 14, 2019 | 13.40 | 13.44 | 13.36 | 13.42 | 69,371 | +0.05(+0.39%) |
Jun 13, 2019 | 13.32 | 13.39 | 13.32 | 13.37 | 129,097 | +0.05(+0.40%) |
Jun 12, 2019 | 13.30 | 13.35 | 13.27 | 13.32 | 127,176 | +0.06(+0.44%) |
Jun 11, 2019 | 13.31 | 13.32 | 13.23 | 13.26 | 144,005 | -0.02(-0.18%) |
Jun 10, 2019 | 13.31 | 13.31 | 13.22 | 13.28 | 165,733 | +0.01(+0.09%) |
Jun 07, 2019 | 13.36 | 13.36 | 13.20 | 13.27 | 61,190 | -0.03(-0.22%) |
Jun 06, 2019 | 13.31 | 13.32 | 13.16 | 13.30 | 57,829 | +0.04(+0.27%) |
Jun 05, 2019 | 13.35 | 13.35 | 13.20 | 13.27 | 50,129 | -0.06(-0.48%) |
Jun 04, 2019 | 13.25 | 13.33 | 13.19 | 13.33 | 39,918 | +0.17(+1.29%) |
Jun 03, 2019 | 13.00 | 13.22 | 13.00 | 13.16 | 55,860 | +0.19(+1.49%) |
May 31, 2019 | 13.07 | 13.07 | 12.86 | 12.97 | 80,109 | -0.18(-1.34%) |
May 30, 2019 | 13.25 | 13.28 | 13.09 | 13.14 | 106,007 | -0.08(-0.58%) |
May 29, 2019 | 13.34 | 13.35 | 13.22 | 13.22 | 62,378 | -0.16(-1.23%) |
May 28, 2019 | 13.51 | 13.53 | 13.38 | 13.38 | 76,929 | -0.11(-0.78%) |
May 24, 2019 | 13.42 | 13.50 | 13.42 | 13.49 | 33,066 | +0.10(+0.74%) |
May 23, 2019 | 13.36 | 13.41 | 13.35 | 13.39 | 57,796 | -0.06(-0.44%) |
May 22, 2019 | 13.47 | 13.47 | 13.40 | 13.45 | 25,727 | -0.02(-0.17%) |
May 21, 2019 | 13.49 | 13.49 | 13.42 | 13.47 | 48,313 | +0.06(+0.44%) |
May 20, 2019 | 13.51 | 13.52 | 13.39 | 13.41 | 47,131 | -0.10(-0.74%) |
May 17, 2019 | 13.58 | 13.58 | 13.51 | 13.51 | 53,690 | -0.06(-0.43%) |
May 16, 2019 | 13.56 | 13.62 | 13.56 | 13.57 | 37,564 | -0.01(-0.11%) |
May 15, 2019 | 13.56 | 13.60 | 13.55 | 13.58 | 27,324 | +0.03(+0.24%) |
May 14, 2019 | 13.52 | 13.60 | 13.51 | 13.55 | 69,144 | +0.05(+0.37%) |
May 13, 2019 | 13.56 | 13.61 | 13.50 | 13.50 | 66,898 | -0.14(-1.05%) |
May 10, 2019 | 13.49 | 13.65 | 13.49 | 13.65 | 46,190 | +0.15(+1.13%) |
May 09, 2019 | 13.59 | 13.59 | 13.42 | 13.49 | 80,721 | -0.09(-0.69%) |
May 08, 2019 | 13.75 | 13.75 | 13.59 | 13.59 | 71,674 | -0.15(-1.11%) |
May 07, 2019 | 13.73 | 13.81 | 13.70 | 13.74 | 35,737 | -0.01(-0.09%) |
May 06, 2019 | 13.75 | 13.85 | 13.75 | 13.75 | 90,864 | -0.08(-0.59%) |
May 03, 2019 | 13.82 | 13.86 | 13.76 | 13.83 | 81,643 | +0.06(+0.43%) |
May 02, 2019 | 13.87 | 13.88 | 13.73 | 13.78 | 223,838 | -0.06(-0.47%) |
May 01, 2019 | 13.90 | 13.94 | 13.83 | 13.84 | 119,777 | -0.05(-0.34%) |
Apr 30, 2019 | 13.89 | 13.89 | 13.79 | 13.89 | 54,161 | +0.02(+0.13%) |
Apr 29, 2019 | 13.92 | 13.94 | 13.84 | 13.87 | 77,323 | -0.04(-0.25%) |
Apr 26, 2019 | 13.88 | 13.91 | 13.82 | 13.90 | 102,438 | +0.05(+0.38%) |
Apr 25, 2019 | 13.94 | 13.94 | 13.76 | 13.85 | 95,492 | -0.09(-0.67%) |
Apr 24, 2019 | 13.85 | 13.98 | 13.85 | 13.95 | 80,114 | +0.10(+0.72%) |
Apr 23, 2019 | 13.79 | 13.87 | 13.76 | 13.85 | 54,864 | +0.07(+0.51%) |
Apr 22, 2019 | 13.73 | 13.78 | 13.72 | 13.78 | 71,517 | +0.04(+0.30%) |
Apr 18, 2019 | 13.72 | 13.74 | 13.69 | 13.73 | 38,520 | +0.06(+0.47%) |
Apr 17, 2019 | 13.77 | 13.77 | 13.67 | 13.67 | 28,416 | -0.09(-0.64%) |
Apr 16, 2019 | 13.75 | 13.76 | 13.73 | 13.76 | 46,008 | +0.03(+0.21%) |
Apr 15, 2019 | 13.74 | 13.75 | 13.73 | 13.73 | 33,719 | -0.03(-0.21%) |
Apr 12, 2019 | 13.77 | 13.77 | 13.71 | 13.76 | 72,098 | -0.01(-0.08%) |
Apr 11, 2019 | 13.75 | 13.78 | 13.72 | 13.77 | 102,020 | +0.02(+0.13%) |
Apr 10, 2019 | 13.74 | 13.80 | 13.69 | 13.75 | 59,230 | +0.09(+0.64%) |
Apr 09, 2019 | 13.75 | 13.80 | 13.66 | 13.66 | 39,102 | -0.12(-0.85%) |
Apr 08, 2019 | 13.75 | 13.78 | 13.72 | 13.78 | 99,787 | +0.03(+0.21%) |
Apr 05, 2019 | 13.75 | 13.76 | 13.70 | 13.75 | 68,178 | +0.04(+0.30%) |
Apr 04, 2019 | 13.64 | 13.71 | 13.62 | 13.71 | 108,034 | +0.07(+0.52%) |
Apr 03, 2019 | 13.67 | 13.78 | 13.63 | 13.64 | 87,764 | -0.02(-0.17%) |
Apr 02, 2019 | 13.67 | 13.69 | 13.63 | 13.66 | 113,283 | -0.05(-0.38%) |