Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.29 | 12.37 | 12.16 | 12.30 | 45,921 | +0.01(+0.06%) |
Jun 27, 2019 | 12.17 | 12.30 | 12.11 | 12.29 | 60,001 | +0.12(+0.96%) |
Jun 26, 2019 | 12.13 | 12.17 | 12.08 | 12.17 | 30,526 | +0.05(+0.45%) |
Jun 25, 2019 | 12.09 | 12.17 | 11.94 | 12.12 | 58,095 | +0.02(+0.19%) |
Jun 24, 2019 | 11.84 | 12.09 | 11.83 | 12.09 | 85,040 | +0.27(+2.30%) |
Jun 21, 2019 | 11.92 | 12.00 | 11.82 | 11.82 | 22,573 | -0.10(-0.85%) |
Jun 20, 2019 | 11.88 | 11.94 | 11.87 | 11.92 | 36,289 | +0.05(+0.46%) |
Jun 19, 2019 | 11.92 | 11.98 | 11.81 | 11.87 | 45,535 | -0.07(-0.58%) |
Jun 18, 2019 | 11.78 | 11.98 | 11.78 | 11.94 | 71,974 | +0.17(+1.45%) |
Jun 17, 2019 | 11.92 | 11.92 | 11.71 | 11.77 | 24,316 | -0.12(-1.04%) |
Jun 14, 2019 | 11.83 | 11.91 | 11.81 | 11.89 | 27,991 | +0.11(+0.92%) |
Jun 13, 2019 | 11.92 | 12.02 | 11.78 | 11.78 | 65,974 | -0.20(-1.65%) |
Jun 12, 2019 | 11.83 | 12.03 | 11.74 | 11.98 | 40,482 | +0.17(+1.44%) |
Jun 11, 2019 | 11.82 | 11.90 | 11.77 | 11.81 | 65,487 | -0.05(-0.46%) |
Jun 10, 2019 | 11.87 | 11.96 | 11.86 | 11.87 | 66,491 | -0.02(-0.19%) |
Jun 07, 2019 | 11.68 | 11.89 | 11.68 | 11.89 | 52,555 | +0.25(+2.12%) |
Jun 06, 2019 | 11.66 | 11.81 | 11.63 | 11.64 | 37,916 | -0.02(-0.20%) |
Jun 05, 2019 | 11.85 | 11.97 | 11.61 | 11.66 | 92,106 | -0.12(-0.98%) |
Jun 04, 2019 | 11.84 | 11.90 | 11.76 | 11.78 | 43,965 | -0.05(-0.39%) |
Jun 03, 2019 | 11.77 | 11.88 | 11.74 | 11.83 | 65,978 | +0.08(+0.72%) |
May 31, 2019 | 11.78 | 11.78 | 11.69 | 11.74 | 24,595 | -0.01(-0.07%) |
May 30, 2019 | 11.62 | 11.77 | 11.59 | 11.75 | 68,520 | +0.11(+0.93%) |
May 29, 2019 | 11.60 | 11.66 | 11.53 | 11.64 | 46,656 | +0.08(+0.67%) |
May 28, 2019 | 11.55 | 11.60 | 11.55 | 11.56 | 36,112 | +0.02(+0.20%) |
May 24, 2019 | 11.56 | 11.56 | 11.52 | 11.54 | 18,640 | +0.02(+0.13%) |
May 23, 2019 | 11.51 | 11.59 | 11.50 | 11.53 | 28,091 | +0.01(+0.07%) |
May 22, 2019 | 11.53 | 11.56 | 11.51 | 11.52 | 44,389 | +0.00(+0.00%) |
May 21, 2019 | 11.51 | 11.57 | 11.50 | 11.52 | 53,034 | +0.02(+0.13%) |
May 20, 2019 | 11.55 | 11.60 | 11.50 | 11.50 | 82,596 | -0.05(-0.47%) |
May 17, 2019 | 11.56 | 11.59 | 11.55 | 11.56 | 27,831 | +0.00(+0.00%) |
May 16, 2019 | 11.59 | 11.59 | 11.54 | 11.56 | 40,963 | -0.04(-0.33%) |
May 15, 2019 | 11.57 | 11.63 | 11.56 | 11.60 | 57,610 | +0.01(+0.07%) |
May 14, 2019 | 11.59 | 11.61 | 11.52 | 11.59 | 75,218 | -0.02(-0.14%) |
May 13, 2019 | 11.58 | 11.62 | 11.56 | 11.60 | 63,091 | -0.00(-0.03%) |
May 10, 2019 | 11.57 | 11.61 | 11.57 | 11.61 | 20,786 | +0.02(+0.20%) |
May 09, 2019 | 11.55 | 11.58 | 11.53 | 11.58 | 34,598 | +0.05(+0.47%) |
May 08, 2019 | 11.56 | 11.56 | 11.49 | 11.53 | 49,234 | -0.03(-0.27%) |
May 07, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 40,496 | +0.02(+0.20%) |
May 06, 2019 | 11.57 | 11.61 | 11.52 | 11.54 | 89,497 | -0.03(-0.27%) |
May 03, 2019 | 11.51 | 11.57 | 11.50 | 11.57 | 91,981 | +0.06(+0.54%) |
May 02, 2019 | 11.53 | 11.55 | 11.48 | 11.51 | 68,286 | -0.03(-0.27%) |
May 01, 2019 | 11.58 | 11.58 | 11.53 | 11.54 | 61,401 | -0.02(-0.20%) |
Apr 30, 2019 | 11.58 | 11.58 | 11.51 | 11.56 | 40,342 | -0.02(-0.13%) |
Apr 29, 2019 | 11.65 | 11.65 | 11.56 | 11.58 | 67,089 | -0.03(-0.26%) |
Apr 26, 2019 | 11.58 | 11.63 | 11.55 | 11.61 | 81,068 | +0.04(+0.33%) |
Apr 25, 2019 | 11.60 | 11.62 | 11.53 | 11.57 | 38,876 | -0.03(-0.26%) |
Apr 24, 2019 | 11.62 | 11.72 | 11.57 | 11.60 | 106,465 | -0.04(-0.36%) |
Apr 23, 2019 | 11.53 | 11.82 | 11.52 | 11.64 | 152,843 | +0.05(+0.43%) |
Apr 22, 2019 | 11.61 | 11.61 | 11.47 | 11.59 | 114,679 | +0.05(+0.40%) |
Apr 18, 2019 | 11.66 | 11.70 | 11.54 | 11.55 | 61,970 | -0.11(-0.92%) |
Apr 17, 2019 | 11.52 | 11.65 | 11.50 | 11.65 | 68,262 | +0.13(+1.14%) |
Apr 16, 2019 | 11.51 | 11.55 | 11.47 | 11.52 | 89,298 | +0.05(+0.47%) |
Apr 15, 2019 | 11.52 | 11.57 | 11.47 | 11.47 | 76,059 | -0.02(-0.20%) |
Apr 12, 2019 | 11.35 | 11.50 | 11.28 | 11.49 | 78,730 | +0.20(+1.73%) |
Apr 11, 2019 | 11.43 | 11.50 | 11.30 | 11.30 | 95,254 | -0.07(-0.61%) |
Apr 10, 2019 | 11.37 | 11.50 | 11.36 | 11.37 | 84,997 | -0.02(-0.13%) |
Apr 09, 2019 | 11.34 | 11.39 | 11.33 | 11.38 | 70,244 | +0.03(+0.27%) |
Apr 08, 2019 | 11.33 | 11.39 | 11.33 | 11.35 | 77,731 | -0.02(-0.20%) |
Apr 05, 2019 | 11.35 | 11.39 | 11.31 | 11.37 | 33,904 | +0.06(+0.54%) |
Apr 04, 2019 | 11.39 | 11.39 | 11.31 | 11.31 | 47,719 | -0.08(-0.67%) |
Apr 03, 2019 | 11.39 | 11.39 | 11.32 | 11.39 | 41,438 | +0.02(+0.20%) |
Apr 02, 2019 | 11.39 | 11.39 | 11.33 | 11.37 | 39,384 | -0.02(-0.20%) |