Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.49 | 12.49 | 12.41 | 12.43 | 193,700 | -0.03(-0.24%) |
Jun 27, 2019 | 12.39 | 12.50 | 12.39 | 12.46 | 294,234 | +0.07(+0.56%) |
Jun 26, 2019 | 12.43 | 12.43 | 12.38 | 12.39 | 226,536 | -0.04(-0.32%) |
Jun 25, 2019 | 12.39 | 12.45 | 12.39 | 12.43 | 283,858 | -0.05(-0.40%) |
Jun 24, 2019 | 12.42 | 12.48 | 12.42 | 12.48 | 188,880 | +0.06(+0.48%) |
Jun 21, 2019 | 12.43 | 12.46 | 12.41 | 12.42 | 127,400 | -0.01(-0.08%) |
Jun 20, 2019 | 12.52 | 12.53 | 12.41 | 12.43 | 445,140 | -0.11(-0.88%) |
Jun 19, 2019 | 12.62 | 12.66 | 12.52 | 12.54 | 331,056 | -0.08(-0.63%) |
Jun 18, 2019 | 12.65 | 12.70 | 12.62 | 12.62 | 113,520 | -0.02(-0.16%) |
Jun 17, 2019 | 12.69 | 12.69 | 12.64 | 12.64 | 98,809 | +0.02(+0.16%) |
Jun 14, 2019 | 12.64 | 12.65 | 12.62 | 12.62 | 129,400 | -0.01(-0.08%) |
Jun 13, 2019 | 12.65 | 12.66 | 12.63 | 12.63 | 135,014 | -0.04(-0.32%) |
Jun 12, 2019 | 12.64 | 12.68 | 12.61 | 12.67 | 261,064 | +0.02(+0.16%) |
Jun 11, 2019 | 12.63 | 12.67 | 12.63 | 12.65 | 109,024 | +0.00(+0.00%) |
Jun 10, 2019 | 12.66 | 12.68 | 12.65 | 12.65 | 347,297 | -0.01(-0.08%) |
Jun 07, 2019 | 12.59 | 12.66 | 12.59 | 12.66 | 136,500 | +0.10(+0.80%) |
Jun 06, 2019 | 12.64 | 12.64 | 12.55 | 12.56 | 220,899 | -0.01(-0.08%) |
Jun 05, 2019 | 12.60 | 12.63 | 12.57 | 12.57 | 158,953 | -0.03(-0.24%) |
Jun 04, 2019 | 12.60 | 12.60 | 12.53 | 12.60 | 231,264 | +0.01(+0.08%) |
Jun 03, 2019 | 12.53 | 12.59 | 12.45 | 12.59 | 182,674 | +0.04(+0.32%) |
May 31, 2019 | 12.53 | 12.55 | 12.44 | 12.55 | 146,900 | -0.01(-0.08%) |
May 30, 2019 | 12.49 | 12.57 | 12.39 | 12.56 | 694,009 | +0.09(+0.72%) |
May 29, 2019 | 12.44 | 12.49 | 12.44 | 12.47 | 154,744 | +0.01(+0.08%) |
May 28, 2019 | 12.47 | 12.48 | 12.43 | 12.46 | 254,679 | +0.04(+0.32%) |
May 24, 2019 | 12.35 | 12.42 | 12.28 | 12.42 | 483,900 | +0.09(+0.73%) |
May 23, 2019 | 12.32 | 12.36 | 12.30 | 12.33 | 879,324 | -0.05(-0.40%) |
May 22, 2019 | 12.38 | 12.39 | 12.32 | 12.38 | 586,038 | +0.03(+0.24%) |
May 21, 2019 | 12.32 | 12.37 | 12.29 | 12.35 | 312,944 | +0.01(+0.08%) |
May 20, 2019 | 12.38 | 12.38 | 12.23 | 12.34 | 676,476 | -0.04(-0.32%) |
May 17, 2019 | 12.43 | 12.50 | 12.38 | 12.38 | 258,700 | -0.08(-0.64%) |
May 16, 2019 | 12.59 | 12.62 | 12.43 | 12.46 | 246,324 | -0.15(-1.19%) |
May 15, 2019 | 12.57 | 12.64 | 12.55 | 12.61 | 486,552 | +0.04(+0.32%) |
May 14, 2019 | 12.51 | 12.57 | 12.51 | 12.57 | 196,553 | +0.01(+0.08%) |
May 13, 2019 | 12.57 | 12.58 | 12.51 | 12.56 | 284,940 | +0.02(+0.16%) |
May 10, 2019 | 12.51 | 12.57 | 12.51 | 12.54 | 375,700 | +0.01(+0.08%) |
May 09, 2019 | 12.53 | 12.54 | 12.52 | 12.53 | 165,395 | +0.03(+0.24%) |
May 08, 2019 | 12.48 | 12.53 | 12.48 | 12.50 | 102,743 | -0.01(-0.08%) |
May 07, 2019 | 12.48 | 12.52 | 12.47 | 12.51 | 230,570 | +0.03(+0.24%) |
May 06, 2019 | 12.46 | 12.50 | 12.44 | 12.48 | 300,394 | +0.02(+0.16%) |
May 03, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 139,600 | +0.01(+0.08%) |
May 02, 2019 | 12.44 | 12.48 | 12.44 | 12.45 | 281,811 | -0.03(-0.24%) |
May 01, 2019 | 12.41 | 12.50 | 12.41 | 12.48 | 271,412 | +0.04(+0.32%) |
Apr 30, 2019 | 12.48 | 12.48 | 12.42 | 12.44 | 221,750 | +0.04(+0.32%) |
Apr 29, 2019 | 12.40 | 12.45 | 12.38 | 12.40 | 264,807 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.41 | 12.30 | 12.41 | 222,300 | +0.09(+0.73%) |
Apr 25, 2019 | 12.33 | 12.33 | 12.29 | 12.32 | 374,929 | -0.02(-0.16%) |
Apr 24, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 144,839 | +0.01(+0.08%) |
Apr 23, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 89,124 | +0.04(+0.33%) |
Apr 22, 2019 | 12.28 | 12.31 | 12.27 | 12.29 | 107,745 | -0.04(-0.32%) |
Apr 18, 2019 | 12.34 | 12.36 | 12.30 | 12.33 | 360,100 | -0.01(-0.08%) |
Apr 17, 2019 | 12.33 | 12.37 | 12.30 | 12.34 | 148,761 | -0.01(-0.08%) |
Apr 16, 2019 | 12.38 | 12.39 | 12.34 | 12.35 | 233,080 | -0.07(-0.56%) |
Apr 15, 2019 | 12.40 | 12.44 | 12.38 | 12.42 | 172,283 | +0.02(+0.16%) |
Apr 12, 2019 | 12.28 | 12.41 | 12.25 | 12.40 | 186,400 | +0.11(+0.90%) |
Apr 11, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 231,775 | -0.03(-0.24%) |
Apr 10, 2019 | 12.32 | 12.38 | 12.31 | 12.32 | 189,656 | -0.02(-0.16%) |
Apr 09, 2019 | 12.32 | 12.34 | 12.31 | 12.34 | 102,371 | -0.01(-0.08%) |
Apr 08, 2019 | 12.32 | 12.35 | 12.30 | 12.35 | 113,552 | +0.02(+0.16%) |
Apr 05, 2019 | 12.32 | 12.37 | 12.32 | 12.33 | 123,800 | -0.01(-0.08%) |
Apr 04, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 222,077 | +0.00(+0.00%) |
Apr 03, 2019 | 12.33 | 12.39 | 12.32 | 12.34 | 197,195 | +0.00(+0.00%) |
Apr 02, 2019 | 12.35 | 12.36 | 12.33 | 12.34 | 243,577 | -0.04(-0.32%) |