Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.05 | 13.06 | 13.04 | 13.06 | 600,500 | +0.01(+0.08%) |
Jun 27, 2019 | 13.03 | 13.05 | 13.03 | 13.05 | 97,225 | +0.02(+0.15%) |
Jun 26, 2019 | 13.03 | 13.04 | 13.02 | 13.03 | 234,923 | +0.01(+0.08%) |
Jun 25, 2019 | 13.02 | 13.04 | 13.02 | 13.02 | 135,949 | +0.00(+0.00%) |
Jun 24, 2019 | 13.02 | 13.04 | 13.02 | 13.02 | 357,355 | +0.00(+0.00%) |
Jun 21, 2019 | 13.01 | 13.02 | 13.01 | 13.02 | 632,300 | +0.01(+0.08%) |
Jun 20, 2019 | 13.02 | 13.02 | 13.01 | 13.01 | 131,538 | -0.01(-0.08%) |
Jun 19, 2019 | 13.02 | 13.02 | 13.01 | 13.02 | 240,138 | +0.00(+0.00%) |
Jun 18, 2019 | 13.02 | 13.02 | 13.00 | 13.02 | 511,229 | +0.02(+0.15%) |
Jun 17, 2019 | 13.00 | 13.01 | 13.00 | 13.00 | 118,670 | +0.00(+0.00%) |
Jun 14, 2019 | 13.00 | 13.01 | 13.00 | 13.00 | 370,400 | +0.00(+0.00%) |
Jun 13, 2019 | 13.00 | 13.01 | 13.00 | 13.00 | 257,106 | -0.01(-0.08%) |
Jun 12, 2019 | 13.00 | 13.02 | 13.00 | 13.01 | 116,985 | +0.01(+0.08%) |
Jun 11, 2019 | 13.02 | 13.02 | 13.00 | 13.00 | 236,383 | +0.00(+0.00%) |
Jun 10, 2019 | 13.02 | 13.03 | 13.00 | 13.00 | 205,670 | -0.01(-0.08%) |
Jun 07, 2019 | 13.03 | 13.03 | 13.00 | 13.01 | 396,500 | +0.01(+0.08%) |
Jun 06, 2019 | 13.02 | 13.03 | 13.00 | 13.00 | 571,722 | +0.01(+0.08%) |
Jun 05, 2019 | 13.00 | 13.01 | 12.99 | 12.99 | 706,099 | -0.01(-0.08%) |
Jun 04, 2019 | 13.00 | 13.00 | 12.98 | 13.00 | 559,634 | +0.01(+0.08%) |
Jun 03, 2019 | 12.98 | 13.00 | 12.98 | 12.99 | 375,089 | +0.01(+0.08%) |
May 31, 2019 | 12.97 | 12.98 | 12.97 | 12.98 | 551,700 | +0.01(+0.08%) |
May 30, 2019 | 12.97 | 12.98 | 12.97 | 12.97 | 159,019 | +0.00(+0.00%) |
May 29, 2019 | 12.97 | 12.98 | 12.97 | 12.97 | 362,615 | -0.01(-0.08%) |
May 28, 2019 | 12.96 | 12.99 | 12.96 | 12.98 | 598,315 | +0.02(+0.15%) |
May 24, 2019 | 12.97 | 12.98 | 12.96 | 12.96 | 236,000 | -0.01(-0.08%) |
May 23, 2019 | 12.97 | 12.99 | 12.97 | 12.97 | 585,158 | +0.00(+0.00%) |
May 22, 2019 | 12.99 | 13.00 | 12.97 | 12.97 | 565,388 | -0.02(-0.15%) |
May 21, 2019 | 12.98 | 12.99 | 12.97 | 12.99 | 525,717 | +0.02(+0.15%) |
May 20, 2019 | 12.97 | 12.99 | 12.96 | 12.97 | 176,804 | +0.00(+0.00%) |
May 17, 2019 | 12.98 | 12.99 | 12.96 | 12.97 | 989,100 | -0.01(-0.08%) |
May 16, 2019 | 12.96 | 12.98 | 12.96 | 12.98 | 471,107 | +0.03(+0.23%) |
May 15, 2019 | 12.95 | 12.97 | 12.95 | 12.95 | 1,375,167 | +0.00(+0.00%) |
May 14, 2019 | 12.96 | 12.98 | 12.95 | 12.95 | 2,368,037 | +0.00(+0.00%) |
May 13, 2019 | 12.96 | 13.02 | 12.95 | 12.95 | 10,572,873 | +2.65(+25.73%) |
May 10, 2019 | 9.630 | 10.32 | 9.630 | 10.30 | 148,300 | +0.73(+7.63%) |
May 09, 2019 | 9.590 | 9.700 | 9.500 | 9.570 | 66,678 | -0.11(-1.14%) |
May 08, 2019 | 9.540 | 9.780 | 9.450 | 9.680 | 151,236 | +0.17(+1.79%) |
May 07, 2019 | 9.520 | 9.590 | 9.430 | 9.510 | 34,376 | -0.11(-1.14%) |
May 06, 2019 | 9.480 | 9.640 | 9.350 | 9.620 | 37,856 | -0.01(-0.10%) |
May 03, 2019 | 9.410 | 9.680 | 9.380 | 9.630 | 45,900 | +0.28(+2.99%) |
May 02, 2019 | 9.360 | 9.520 | 9.200 | 9.350 | 25,864 | -0.03(-0.32%) |
May 01, 2019 | 9.070 | 9.900 | 8.990 | 9.380 | 164,492 | +0.34(+3.76%) |
Apr 30, 2019 | 9.070 | 9.090 | 8.946 | 9.040 | 232,537 | -0.01(-0.11%) |
Apr 29, 2019 | 8.990 | 9.140 | 8.990 | 9.050 | 34,214 | +0.06(+0.67%) |
Apr 26, 2019 | 8.980 | 9.060 | 8.850 | 8.990 | 149,400 | +0.05(+0.56%) |
Apr 25, 2019 | 9.090 | 9.190 | 8.790 | 8.940 | 56,991 | -0.16(-1.76%) |
Apr 24, 2019 | 8.970 | 9.180 | 8.960 | 9.100 | 175,075 | +0.14(+1.56%) |
Apr 23, 2019 | 9.050 | 9.300 | 8.950 | 8.960 | 59,345 | -0.09(-0.99%) |
Apr 22, 2019 | 8.580 | 9.070 | 8.538 | 9.050 | 67,708 | +0.50(+5.85%) |
Apr 18, 2019 | 8.780 | 8.790 | 8.480 | 8.550 | 53,900 | -0.31(-3.50%) |
Apr 17, 2019 | 9.050 | 9.050 | 8.770 | 8.860 | 67,856 | -0.18(-1.99%) |
Apr 16, 2019 | 8.970 | 9.070 | 8.890 | 9.040 | 45,209 | +0.14(+1.57%) |
Apr 15, 2019 | 8.960 | 9.020 | 8.700 | 8.900 | 46,282 | -0.07(-0.78%) |
Apr 12, 2019 | 9.080 | 9.160 | 8.950 | 8.970 | 32,900 | -0.04(-0.44%) |
Apr 11, 2019 | 9.020 | 9.060 | 8.910 | 9.010 | 176,770 | -0.02(-0.22%) |
Apr 10, 2019 | 8.900 | 9.150 | 8.900 | 9.030 | 30,650 | +0.14(+1.57%) |
Apr 09, 2019 | 8.680 | 8.920 | 8.680 | 8.890 | 227,262 | +0.19(+2.18%) |
Apr 08, 2019 | 9.200 | 9.210 | 8.660 | 8.700 | 46,959 | -0.54(-5.84%) |
Apr 05, 2019 | 9.360 | 9.420 | 9.170 | 9.240 | 47,100 | -0.04(-0.43%) |
Apr 04, 2019 | 9.070 | 9.310 | 8.900 | 9.280 | 96,949 | +0.22(+2.43%) |
Apr 03, 2019 | 8.890 | 9.140 | 8.800 | 9.060 | 101,247 | +0.25(+2.84%) |
Apr 02, 2019 | 8.770 | 8.810 | 8.650 | 8.810 | 31,095 | +0.04(+0.46%) |