Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.05 | 13.08 | 13.02 | 13.03 | 1,031,100 | -0.02(-0.15%) |
Jun 27, 2019 | 13.03 | 13.08 | 13.00 | 13.05 | 139,227 | +0.08(+0.62%) |
Jun 26, 2019 | 12.98 | 13.07 | 12.96 | 12.97 | 172,410 | +0.02(+0.15%) |
Jun 25, 2019 | 12.93 | 12.99 | 12.93 | 12.95 | 252,330 | +0.02(+0.15%) |
Jun 24, 2019 | 13.05 | 13.06 | 12.92 | 12.93 | 497,590 | -0.11(-0.84%) |
Jun 21, 2019 | 13.06 | 13.07 | 13.04 | 13.04 | 487,900 | -0.03(-0.23%) |
Jun 20, 2019 | 13.08 | 13.09 | 13.06 | 13.07 | 221,973 | +0.01(+0.08%) |
Jun 19, 2019 | 13.08 | 13.08 | 13.04 | 13.06 | 546,840 | -0.02(-0.15%) |
Jun 18, 2019 | 13.06 | 13.11 | 13.06 | 13.08 | 578,092 | +0.01(+0.08%) |
Jun 17, 2019 | 13.06 | 13.09 | 13.04 | 13.07 | 143,931 | +0.02(+0.15%) |
Jun 14, 2019 | 13.06 | 13.09 | 13.03 | 13.05 | 287,600 | -0.04(-0.31%) |
Jun 13, 2019 | 13.08 | 13.09 | 13.07 | 13.09 | 182,898 | +0.01(+0.08%) |
Jun 12, 2019 | 13.06 | 13.08 | 13.02 | 13.08 | 379,861 | +0.03(+0.23%) |
Jun 11, 2019 | 13.13 | 13.15 | 13.05 | 13.05 | 460,896 | -0.09(-0.68%) |
Jun 10, 2019 | 13.13 | 13.17 | 13.12 | 13.14 | 215,308 | +0.01(+0.08%) |
Jun 07, 2019 | 13.13 | 13.13 | 13.06 | 13.13 | 251,700 | +0.00(+0.00%) |
Jun 06, 2019 | 13.11 | 13.13 | 13.09 | 13.13 | 224,502 | +0.01(+0.08%) |
Jun 05, 2019 | 13.11 | 13.12 | 13.05 | 13.12 | 234,766 | +0.02(+0.15%) |
Jun 04, 2019 | 13.07 | 13.11 | 13.03 | 13.10 | 686,680 | +0.06(+0.46%) |
Jun 03, 2019 | 13.13 | 13.17 | 13.03 | 13.04 | 450,797 | -0.10(-0.76%) |
May 31, 2019 | 13.12 | 13.15 | 13.07 | 13.14 | 797,300 | -0.02(-0.15%) |
May 30, 2019 | 13.15 | 13.16 | 13.12 | 13.16 | 393,177 | +0.03(+0.23%) |
May 29, 2019 | 13.10 | 13.15 | 13.07 | 13.13 | 1,063,309 | +0.08(+0.61%) |
May 28, 2019 | 13.03 | 13.05 | 12.98 | 13.05 | 261,019 | +0.05(+0.38%) |
May 24, 2019 | 13.05 | 13.07 | 13.00 | 13.00 | 279,300 | -0.05(-0.38%) |
May 23, 2019 | 13.05 | 13.07 | 13.00 | 13.05 | 1,145,247 | +0.00(+0.00%) |
May 22, 2019 | 13.02 | 13.10 | 13.00 | 13.05 | 555,060 | +0.00(+0.00%) |
May 21, 2019 | 13.08 | 13.11 | 12.98 | 13.05 | 484,846 | +0.01(+0.08%) |
May 20, 2019 | 13.05 | 13.22 | 13.02 | 13.04 | 624,285 | -0.01(-0.08%) |
May 17, 2019 | 13.09 | 13.16 | 13.02 | 13.05 | 969,900 | -0.05(-0.38%) |
May 16, 2019 | 13.29 | 13.35 | 13.02 | 13.10 | 814,383 | -0.33(-2.46%) |
May 15, 2019 | 12.95 | 13.63 | 12.95 | 13.43 | 2,647,575 | +0.48(+3.71%) |
May 14, 2019 | 12.95 | 12.96 | 12.94 | 12.95 | 529,799 | +0.01(+0.08%) |
May 13, 2019 | 12.96 | 12.98 | 12.94 | 12.94 | 2,014,277 | -0.02(-0.15%) |
May 10, 2019 | 12.99 | 13.00 | 12.96 | 12.96 | 851,900 | -0.03(-0.23%) |
May 09, 2019 | 12.97 | 12.99 | 12.96 | 12.99 | 1,503,007 | +0.02(+0.15%) |
May 08, 2019 | 12.96 | 13.00 | 12.96 | 12.97 | 1,803,064 | +0.02(+0.15%) |
May 07, 2019 | 12.93 | 13.00 | 12.93 | 12.95 | 5,187,441 | +0.00(+0.00%) |
May 06, 2019 | 13.05 | 13.06 | 12.92 | 12.95 | 16,995,984 | +3.39(+35.46%) |
May 03, 2019 | 9.600 | 9.620 | 9.510 | 9.560 | 188,800 | +0.03(+0.31%) |
May 02, 2019 | 9.520 | 9.660 | 9.490 | 9.530 | 183,655 | +0.02(+0.21%) |
May 01, 2019 | 9.570 | 9.730 | 9.480 | 9.510 | 166,643 | +0.00(+0.00%) |
Apr 30, 2019 | 9.500 | 9.640 | 9.450 | 9.510 | 258,732 | -0.01(-0.11%) |
Apr 29, 2019 | 9.410 | 9.600 | 9.390 | 9.520 | 152,815 | +0.14(+1.49%) |
Apr 26, 2019 | 9.330 | 9.500 | 9.260 | 9.380 | 167,000 | -0.11(-1.16%) |
Apr 25, 2019 | 9.540 | 9.620 | 9.310 | 9.490 | 154,653 | -0.11(-1.15%) |
Apr 24, 2019 | 9.660 | 9.790 | 9.580 | 9.600 | 225,280 | -0.05(-0.52%) |
Apr 23, 2019 | 9.600 | 9.760 | 9.500 | 9.650 | 208,282 | +0.02(+0.21%) |
Apr 22, 2019 | 9.590 | 9.710 | 9.460 | 9.630 | 107,966 | +0.06(+0.63%) |
Apr 18, 2019 | 9.790 | 9.840 | 9.540 | 9.570 | 111,700 | -0.24(-2.45%) |
Apr 17, 2019 | 9.930 | 10.00 | 9.770 | 9.810 | 94,827 | -0.05(-0.51%) |
Apr 16, 2019 | 9.670 | 9.930 | 9.630 | 9.860 | 159,575 | +0.30(+3.14%) |
Apr 15, 2019 | 9.580 | 9.620 | 9.470 | 9.560 | 94,301 | -0.03(-0.31%) |
Apr 12, 2019 | 9.490 | 9.640 | 9.390 | 9.590 | 95,200 | +0.15(+1.59%) |
Apr 11, 2019 | 9.190 | 9.500 | 9.150 | 9.440 | 174,148 | +0.29(+3.17%) |
Apr 10, 2019 | 9.100 | 9.200 | 9.050 | 9.150 | 502,398 | +0.05(+0.55%) |
Apr 09, 2019 | 9.150 | 9.210 | 8.930 | 9.100 | 556,680 | -0.03(-0.33%) |
Apr 08, 2019 | 9.290 | 9.290 | 9.030 | 9.130 | 404,468 | -0.19(-2.04%) |
Apr 05, 2019 | 9.410 | 9.410 | 9.220 | 9.320 | 188,300 | -0.08(-0.85%) |
Apr 04, 2019 | 9.380 | 9.510 | 9.320 | 9.400 | 381,297 | +0.05(+0.53%) |
Apr 03, 2019 | 9.200 | 9.440 | 9.120 | 9.350 | 343,992 | +0.17(+1.85%) |
Apr 02, 2019 | 9.280 | 9.300 | 8.970 | 9.180 | 261,631 | -0.08(-0.86%) |