Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.75 | 12.76 | 12.71 | 12.73 | 362,592 | +0.00(+0.00%) |
Jun 27, 2019 | 12.74 | 12.74 | 12.70 | 12.73 | 230,424 | +0.03(+0.22%) |
Jun 26, 2019 | 12.73 | 12.74 | 12.65 | 12.70 | 299,898 | +0.04(+0.33%) |
Jun 25, 2019 | 12.80 | 12.80 | 12.61 | 12.66 | 381,162 | -0.12(-0.91%) |
Jun 24, 2019 | 12.76 | 12.79 | 12.76 | 12.77 | 309,851 | +0.02(+0.17%) |
Jun 21, 2019 | 12.80 | 12.80 | 12.72 | 12.75 | 319,039 | -0.02(-0.13%) |
Jun 20, 2019 | 12.80 | 12.81 | 12.76 | 12.77 | 430,256 | +0.02(+0.13%) |
Jun 19, 2019 | 12.72 | 12.76 | 12.69 | 12.75 | 263,134 | +0.04(+0.30%) |
Jun 18, 2019 | 12.68 | 12.73 | 12.67 | 12.71 | 407,477 | +0.09(+0.75%) |
Jun 17, 2019 | 12.58 | 12.64 | 12.57 | 12.62 | 365,454 | +0.07(+0.57%) |
Jun 14, 2019 | 12.59 | 12.59 | 12.49 | 12.55 | 221,068 | -0.02(-0.13%) |
Jun 13, 2019 | 12.52 | 12.57 | 12.52 | 12.56 | 261,652 | +0.06(+0.49%) |
Jun 12, 2019 | 12.54 | 12.55 | 12.49 | 12.50 | 230,129 | -0.06(-0.44%) |
Jun 11, 2019 | 12.58 | 12.59 | 12.52 | 12.56 | 255,692 | +0.04(+0.31%) |
Jun 10, 2019 | 12.46 | 12.59 | 12.46 | 12.52 | 415,008 | +0.09(+0.76%) |
Jun 07, 2019 | 12.24 | 12.44 | 12.24 | 12.43 | 367,482 | +0.23(+1.90%) |
Jun 06, 2019 | 12.15 | 12.23 | 12.10 | 12.19 | 180,249 | +0.06(+0.51%) |
Jun 05, 2019 | 12.12 | 12.13 | 12.02 | 12.13 | 258,875 | +0.09(+0.73%) |
Jun 04, 2019 | 11.74 | 12.04 | 11.74 | 12.04 | 338,236 | +0.33(+2.79%) |
Jun 03, 2019 | 11.96 | 11.97 | 11.67 | 11.72 | 664,834 | -0.28(-2.35%) |
May 31, 2019 | 12.03 | 12.07 | 11.96 | 12.00 | 341,815 | -0.16(-1.32%) |
May 30, 2019 | 12.09 | 12.17 | 12.09 | 12.16 | 347,848 | +0.10(+0.83%) |
May 29, 2019 | 12.13 | 12.15 | 12.01 | 12.06 | 589,353 | -0.13(-1.04%) |
May 28, 2019 | 12.24 | 12.31 | 12.18 | 12.19 | 409,427 | +0.01(+0.05%) |
May 24, 2019 | 12.27 | 12.33 | 12.18 | 12.18 | 273,126 | -0.04(-0.32%) |
May 23, 2019 | 12.26 | 12.27 | 12.14 | 12.22 | 516,144 | -0.14(-1.12%) |
May 22, 2019 | 12.35 | 12.40 | 12.28 | 12.36 | 317,145 | -0.03(-0.22%) |
May 21, 2019 | 12.35 | 12.41 | 12.34 | 12.39 | 343,677 | +0.09(+0.76%) |
May 20, 2019 | 12.32 | 12.34 | 12.24 | 12.29 | 336,083 | -0.13(-1.02%) |
May 17, 2019 | 12.39 | 12.55 | 12.39 | 12.42 | 476,600 | -0.10(-0.79%) |
May 16, 2019 | 12.39 | 12.57 | 12.37 | 12.52 | 354,315 | +0.13(+1.06%) |
May 15, 2019 | 12.15 | 12.41 | 12.13 | 12.39 | 441,776 | +0.16(+1.35%) |
May 14, 2019 | 12.13 | 12.28 | 12.11 | 12.22 | 926,971 | +0.14(+1.13%) |
May 13, 2019 | 12.25 | 12.25 | 12.06 | 12.08 | 732,733 | -0.38(-3.08%) |
May 10, 2019 | 12.34 | 12.47 | 12.23 | 12.47 | 694,282 | +0.05(+0.44%) |
May 09, 2019 | 12.37 | 12.44 | 12.27 | 12.41 | 645,120 | -0.03(-0.26%) |
May 08, 2019 | 12.42 | 12.48 | 12.37 | 12.45 | 363,369 | +0.03(+0.27%) |
May 07, 2019 | 12.53 | 12.54 | 12.37 | 12.41 | 918,764 | -0.16(-1.26%) |
May 06, 2019 | 12.52 | 12.58 | 12.50 | 12.57 | 409,889 | -0.02(-0.17%) |
May 03, 2019 | 12.57 | 12.61 | 12.56 | 12.59 | 847,188 | +0.05(+0.44%) |
May 02, 2019 | 12.56 | 12.58 | 12.49 | 12.54 | 411,920 | -0.02(-0.13%) |
May 01, 2019 | 12.59 | 12.59 | 12.55 | 12.56 | 400,335 | +0.01(+0.04%) |
Apr 30, 2019 | 12.56 | 12.59 | 12.49 | 12.55 | 1,037,200 | -0.02(-0.17%) |
Apr 29, 2019 | 12.58 | 12.59 | 12.57 | 12.57 | 319,273 | +0.01(+0.09%) |
Apr 26, 2019 | 12.53 | 12.57 | 12.52 | 12.56 | 252,350 | +0.03(+0.22%) |
Apr 25, 2019 | 12.58 | 12.58 | 12.52 | 12.53 | 443,581 | +0.01(+0.04%) |
Apr 24, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 471,431 | -0.03(-0.27%) |
Apr 23, 2019 | 12.51 | 12.58 | 12.51 | 12.56 | 551,327 | +0.05(+0.39%) |
Apr 22, 2019 | 12.49 | 12.51 | 12.46 | 12.51 | 331,183 | +0.03(+0.22%) |
Apr 18, 2019 | 12.49 | 12.50 | 12.44 | 12.49 | 323,646 | +0.01(+0.04%) |
Apr 17, 2019 | 12.49 | 12.50 | 12.48 | 12.48 | 1,016,828 | -0.01(-0.09%) |
Apr 16, 2019 | 12.49 | 12.50 | 12.47 | 12.49 | 695,850 | +0.01(+0.09%) |
Apr 15, 2019 | 12.51 | 12.51 | 12.46 | 12.48 | 623,495 | +0.00(+0.00%) |
Apr 12, 2019 | 12.48 | 12.49 | 12.47 | 12.48 | 362,814 | +0.01(+0.04%) |
Apr 11, 2019 | 12.48 | 12.49 | 12.47 | 12.47 | 388,689 | +0.00(+0.00%) |
Apr 10, 2019 | 12.46 | 12.48 | 12.46 | 12.47 | 364,594 | +0.01(+0.09%) |
Apr 09, 2019 | 12.47 | 12.48 | 12.45 | 12.46 | 419,824 | -0.01(-0.04%) |
Apr 08, 2019 | 12.47 | 12.48 | 12.45 | 12.47 | 543,863 | +0.01(+0.04%) |
Apr 05, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 706,872 | +0.02(+0.13%) |
Apr 04, 2019 | 12.44 | 12.46 | 12.42 | 12.45 | 380,173 | +0.01(+0.09%) |
Apr 03, 2019 | 12.43 | 12.48 | 12.43 | 12.44 | 393,340 | +0.02(+0.13%) |
Apr 02, 2019 | 12.42 | 12.43 | 12.40 | 12.42 | 295,650 | +0.02(+0.13%) |