Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.82 | 12.86 | 12.73 | 12.73 | 48,723 | -0.05(-0.39%) |
Jun 27, 2019 | 12.78 | 12.80 | 12.76 | 12.79 | 23,839 | +0.04(+0.34%) |
Jun 26, 2019 | 12.75 | 12.78 | 12.74 | 12.74 | 16,566 | +0.02(+0.17%) |
Jun 25, 2019 | 12.80 | 12.80 | 12.72 | 12.72 | 13,636 | +0.00(+0.00%) |
Jun 24, 2019 | 12.69 | 12.72 | 12.69 | 12.72 | 43,345 | +0.08(+0.62%) |
Jun 21, 2019 | 12.69 | 12.70 | 12.64 | 12.64 | 17,081 | -0.06(-0.51%) |
Jun 20, 2019 | 12.74 | 12.74 | 12.70 | 12.71 | 15,109 | +0.09(+0.68%) |
Jun 19, 2019 | 12.61 | 12.65 | 12.58 | 12.62 | 16,231 | +0.00(+0.00%) |
Jun 18, 2019 | 12.58 | 12.68 | 12.58 | 12.62 | 29,361 | +0.04(+0.34%) |
Jun 17, 2019 | 12.59 | 12.61 | 12.57 | 12.58 | 21,994 | +0.02(+0.17%) |
Jun 14, 2019 | 12.61 | 12.62 | 12.56 | 12.56 | 18,341 | -0.03(-0.26%) |
Jun 13, 2019 | 12.58 | 12.61 | 12.56 | 12.59 | 11,682 | +0.08(+0.66%) |
Jun 12, 2019 | 12.53 | 12.56 | 12.51 | 12.51 | 7,619 | -0.02(-0.18%) |
Jun 11, 2019 | 12.46 | 12.54 | 12.37 | 12.53 | 17,401 | +0.06(+0.47%) |
Jun 10, 2019 | 12.41 | 12.49 | 12.40 | 12.47 | 165,441 | +0.02(+0.17%) |
Jun 07, 2019 | 12.48 | 12.51 | 12.43 | 12.45 | 50,823 | -0.07(-0.57%) |
Jun 06, 2019 | 12.41 | 12.55 | 12.41 | 12.52 | 49,178 | +0.14(+1.10%) |
Jun 05, 2019 | 12.53 | 12.56 | 12.38 | 12.38 | 43,683 | -0.19(-1.49%) |
Jun 04, 2019 | 12.53 | 12.58 | 12.53 | 12.57 | 22,678 | +0.06(+0.49%) |
Jun 03, 2019 | 12.53 | 12.57 | 12.51 | 12.51 | 14,918 | +0.01(+0.04%) |
May 31, 2019 | 12.56 | 12.62 | 12.50 | 12.51 | 83,726 | -0.14(-1.07%) |
May 30, 2019 | 12.67 | 12.67 | 12.64 | 12.64 | 25,045 | -0.00(-0.04%) |
May 29, 2019 | 12.50 | 12.66 | 12.50 | 12.65 | 13,499 | +0.03(+0.21%) |
May 28, 2019 | 12.62 | 12.63 | 12.58 | 12.62 | 47,074 | +0.10(+0.80%) |
May 24, 2019 | 12.50 | 12.52 | 12.50 | 12.52 | 51,243 | +0.10(+0.81%) |
May 23, 2019 | 12.45 | 12.48 | 12.41 | 12.42 | 24,692 | -0.06(-0.46%) |
May 22, 2019 | 12.59 | 12.59 | 12.48 | 12.48 | 42,395 | -0.12(-0.96%) |
May 21, 2019 | 12.61 | 12.66 | 12.60 | 12.60 | 28,648 | -0.01(-0.11%) |
May 20, 2019 | 12.57 | 12.61 | 12.57 | 12.61 | 51,628 | +0.13(+1.03%) |
May 17, 2019 | 12.54 | 12.54 | 12.48 | 12.48 | 36,542 | -0.13(-1.02%) |
May 16, 2019 | 12.57 | 12.64 | 12.45 | 12.61 | 55,045 | +0.09(+0.68%) |
May 15, 2019 | 12.56 | 12.57 | 12.51 | 12.53 | 21,679 | +0.05(+0.40%) |
May 14, 2019 | 12.43 | 12.51 | 12.43 | 12.48 | 81,726 | +0.14(+1.16%) |
May 13, 2019 | 12.36 | 12.37 | 12.31 | 12.33 | 62,507 | -0.09(-0.69%) |
May 10, 2019 | 12.43 | 12.46 | 12.39 | 12.42 | 38,082 | +0.01(+0.06%) |
May 09, 2019 | 12.41 | 12.43 | 12.36 | 12.41 | 45,919 | -0.08(-0.60%) |
May 08, 2019 | 12.51 | 12.54 | 12.48 | 12.49 | 28,770 | -0.02(-0.14%) |
May 07, 2019 | 12.53 | 12.57 | 12.50 | 12.51 | 76,794 | -0.08(-0.62%) |
May 06, 2019 | 12.53 | 12.59 | 12.52 | 12.58 | 71,615 | -0.09(-0.73%) |
May 03, 2019 | 12.66 | 12.70 | 12.66 | 12.68 | 30,662 | +0.03(+0.23%) |
May 02, 2019 | 12.68 | 12.70 | 12.63 | 12.65 | 23,948 | -0.06(-0.45%) |
May 01, 2019 | 12.72 | 12.74 | 12.68 | 12.71 | 17,946 | -0.06(-0.50%) |
Apr 30, 2019 | 12.84 | 12.84 | 12.77 | 12.77 | 53,906 | -0.04(-0.28%) |
Apr 29, 2019 | 12.83 | 12.83 | 12.78 | 12.81 | 30,614 | -0.03(-0.22%) |
Apr 26, 2019 | 12.83 | 12.86 | 12.81 | 12.83 | 36,122 | +0.01(+0.06%) |
Apr 25, 2019 | 12.86 | 12.88 | 12.83 | 12.83 | 16,045 | -0.04(-0.28%) |
Apr 24, 2019 | 12.92 | 12.92 | 12.86 | 12.86 | 28,284 | -0.06(-0.50%) |
Apr 23, 2019 | 12.88 | 12.96 | 12.88 | 12.93 | 20,823 | -0.08(-0.60%) |
Apr 22, 2019 | 13.01 | 13.09 | 13.01 | 13.01 | 68,105 | -0.04(-0.33%) |
Apr 18, 2019 | 13.03 | 13.05 | 13.00 | 13.05 | 78,545 | +0.05(+0.38%) |
Apr 17, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 25,946 | -0.04(-0.27%) |
Apr 16, 2019 | 13.04 | 13.06 | 13.03 | 13.03 | 56,509 | -0.07(-0.54%) |
Apr 15, 2019 | 13.12 | 13.12 | 13.06 | 13.11 | 22,908 | -0.04(-0.27%) |
Apr 12, 2019 | 13.16 | 13.16 | 13.13 | 13.14 | 16,101 | +0.05(+0.38%) |
Apr 11, 2019 | 13.17 | 13.19 | 13.08 | 13.09 | 16,267 | -0.11(-0.81%) |
Apr 10, 2019 | 13.13 | 13.23 | 13.13 | 13.20 | 46,960 | +0.05(+0.38%) |
Apr 09, 2019 | 13.18 | 13.18 | 13.15 | 13.15 | 27,552 | -0.04(-0.33%) |
Apr 08, 2019 | 13.17 | 13.20 | 13.17 | 13.19 | 27,650 | +0.04(+0.33%) |
Apr 05, 2019 | 13.14 | 13.16 | 13.11 | 13.15 | 25,901 | +0.00(+0.00%) |
Apr 04, 2019 | 13.08 | 13.17 | 13.08 | 13.15 | 54,412 | +0.10(+0.77%) |
Apr 03, 2019 | 13.03 | 13.06 | 13.03 | 13.05 | 13,756 | +0.04(+0.33%) |
Apr 02, 2019 | 12.93 | 13.02 | 12.93 | 13.01 | 42,392 | +0.07(+0.55%) |