Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.52 | 10.56 | 10.40 | 10.55 | 14,700 | +0.00(+0.00%) |
Jun 27, 2019 | 10.60 | 10.60 | 10.38 | 10.55 | 27,743 | -0.05(-0.47%) |
Jun 26, 2019 | 10.51 | 10.71 | 10.51 | 10.60 | 9,723 | -0.12(-1.07%) |
Jun 25, 2019 | 10.49 | 10.72 | 10.33 | 10.71 | 19,192 | +0.06(+0.61%) |
Jun 24, 2019 | 10.55 | 10.73 | 10.35 | 10.65 | 18,489 | +0.00(+0.00%) |
Jun 21, 2019 | 11.00 | 11.00 | 10.36 | 10.65 | 46,200 | -0.35(-3.18%) |
Jun 20, 2019 | 11.00 | 11.00 | 10.75 | 11.00 | 40,122 | +0.02(+0.18%) |
Jun 19, 2019 | 11.00 | 11.15 | 10.86 | 10.98 | 19,772 | -0.18(-1.61%) |
Jun 18, 2019 | 10.83 | 11.16 | 10.83 | 11.16 | 26,155 | +0.31(+2.86%) |
Jun 17, 2019 | 11.55 | 11.55 | 10.85 | 10.85 | 22,016 | -0.50(-4.41%) |
Jun 14, 2019 | 11.72 | 11.74 | 11.35 | 11.35 | 20,200 | -0.36(-3.07%) |
Jun 13, 2019 | 11.66 | 11.92 | 11.63 | 11.71 | 17,705 | +0.16(+1.39%) |
Jun 12, 2019 | 11.45 | 11.65 | 11.31 | 11.55 | 15,743 | +0.10(+0.87%) |
Jun 11, 2019 | 11.50 | 11.72 | 10.40 | 11.45 | 96,462 | -0.51(-4.26%) |
Jun 10, 2019 | 11.98 | 12.14 | 11.65 | 11.96 | 46,372 | +0.04(+0.34%) |
Jun 07, 2019 | 11.84 | 11.96 | 11.70 | 11.92 | 20,500 | +0.18(+1.53%) |
Jun 06, 2019 | 11.94 | 11.94 | 11.70 | 11.74 | 10,114 | -0.26(-2.17%) |
Jun 05, 2019 | 11.85 | 12.00 | 11.85 | 12.00 | 4,454 | +0.15(+1.27%) |
Jun 04, 2019 | 11.97 | 11.97 | 11.82 | 11.85 | 9,572 | -0.12(-1.00%) |
Jun 03, 2019 | 12.00 | 12.00 | 11.70 | 11.97 | 14,082 | +0.07(+0.59%) |
May 31, 2019 | 11.76 | 11.91 | 11.36 | 11.90 | 78,100 | +0.14(+1.19%) |
May 30, 2019 | 11.39 | 12.05 | 11.39 | 11.76 | 154,680 | +0.62(+5.57%) |
May 29, 2019 | 11.53 | 11.56 | 11.13 | 11.14 | 8,032 | -0.48(-4.13%) |
May 28, 2019 | 11.68 | 11.68 | 11.57 | 11.62 | 3,338 | -0.07(-0.60%) |
May 24, 2019 | 11.52 | 11.72 | 11.52 | 11.69 | 5,900 | -0.02(-0.17%) |
May 23, 2019 | 11.64 | 11.78 | 11.51 | 11.71 | 11,341 | +0.01(+0.09%) |
May 22, 2019 | 11.90 | 11.90 | 11.56 | 11.70 | 4,697 | +0.00(+0.00%) |
May 21, 2019 | 11.87 | 12.05 | 11.60 | 11.70 | 12,996 | -0.06(-0.51%) |
May 20, 2019 | 11.36 | 11.76 | 11.29 | 11.76 | 9,512 | +0.40(+3.52%) |
May 17, 2019 | 11.35 | 11.37 | 11.21 | 11.36 | 22,700 | +0.04(+0.35%) |
May 16, 2019 | 11.70 | 11.70 | 11.20 | 11.32 | 12,905 | -0.48(-4.07%) |
May 15, 2019 | 10.95 | 11.80 | 10.95 | 11.80 | 5,750 | +0.58(+5.17%) |
May 14, 2019 | 11.23 | 11.23 | 10.69 | 11.22 | 6,097 | +0.04(+0.39%) |
May 13, 2019 | 11.15 | 11.26 | 11.11 | 11.18 | 6,396 | +0.05(+0.41%) |
May 10, 2019 | 11.10 | 11.38 | 11.05 | 11.13 | 12,200 | +0.04(+0.36%) |
May 09, 2019 | 11.10 | 11.10 | 10.72 | 11.09 | 9,807 | +0.14(+1.28%) |
May 08, 2019 | 11.21 | 11.21 | 10.95 | 10.95 | 11,632 | -0.20(-1.79%) |
May 07, 2019 | 11.25 | 11.25 | 11.01 | 11.15 | 26,672 | +0.00(+0.00%) |
May 06, 2019 | 11.18 | 11.25 | 10.95 | 11.15 | 45,678 | -0.10(-0.89%) |
May 03, 2019 | 11.80 | 11.95 | 11.15 | 11.25 | 47,200 | -0.40(-3.47%) |
May 02, 2019 | 11.38 | 11.80 | 11.35 | 11.65 | 3,697 | +0.09(+0.82%) |
May 01, 2019 | 11.78 | 11.78 | 11.50 | 11.56 | 4,821 | -0.15(-1.28%) |
Apr 30, 2019 | 11.39 | 11.76 | 11.38 | 11.71 | 10,375 | +0.21(+1.83%) |
Apr 29, 2019 | 11.60 | 11.94 | 11.31 | 11.50 | 11,005 | -0.21(-1.79%) |
Apr 26, 2019 | 11.62 | 11.71 | 11.57 | 11.71 | 2,900 | +0.00(+0.00%) |
Apr 25, 2019 | 11.52 | 11.71 | 11.52 | 11.71 | 2,832 | +0.11(+0.95%) |
Apr 24, 2019 | 11.80 | 11.86 | 11.55 | 11.60 | 7,954 | -0.30(-2.52%) |
Apr 23, 2019 | 11.64 | 11.99 | 11.42 | 11.90 | 13,297 | +0.38(+3.30%) |
Apr 22, 2019 | 11.53 | 11.53 | 11.25 | 11.52 | 10,606 | +0.06(+0.52%) |
Apr 18, 2019 | 11.62 | 11.62 | 11.21 | 11.46 | 11,400 | +0.06(+0.53%) |
Apr 17, 2019 | 11.92 | 11.92 | 11.23 | 11.40 | 13,519 | -0.38(-3.23%) |
Apr 16, 2019 | 12.14 | 12.14 | 11.74 | 11.78 | 9,683 | -0.32(-2.64%) |
Apr 15, 2019 | 11.92 | 12.13 | 11.92 | 12.10 | 8,600 | +0.18(+1.51%) |
Apr 12, 2019 | 11.86 | 11.99 | 11.86 | 11.92 | 5,800 | +0.02(+0.17%) |
Apr 11, 2019 | 12.15 | 12.15 | 11.90 | 11.90 | 2,939 | -0.03(-0.25%) |
Apr 10, 2019 | 11.94 | 12.15 | 11.93 | 11.93 | 11,827 | -0.06(-0.50%) |
Apr 09, 2019 | 11.82 | 12.03 | 11.82 | 11.99 | 16,226 | +0.25(+2.13%) |
Apr 08, 2019 | 11.69 | 11.74 | 11.47 | 11.74 | 7,615 | +0.05(+0.43%) |
Apr 05, 2019 | 11.51 | 11.69 | 11.34 | 11.69 | 13,200 | +0.18(+1.56%) |
Apr 04, 2019 | 11.77 | 11.80 | 11.50 | 11.51 | 11,092 | -0.16(-1.37%) |
Apr 03, 2019 | 11.63 | 11.75 | 11.32 | 11.67 | 10,136 | -0.02(-0.17%) |
Apr 02, 2019 | 11.30 | 11.69 | 11.28 | 11.69 | 7,337 | +0.30(+2.63%) |