Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.08 | 12.10 | 12.06 | 12.08 | 21,200 | +0.04(+0.29%) |
Jun 27, 2019 | 12.19 | 12.19 | 12.02 | 12.04 | 26,051 | +0.39(+3.39%) |
Jun 26, 2019 | 11.50 | 11.67 | 11.50 | 11.65 | 47,155 | +0.01(+0.09%) |
Jun 25, 2019 | 11.66 | 11.72 | 11.63 | 11.64 | 12,511 | -0.04(-0.34%) |
Jun 24, 2019 | 11.61 | 11.75 | 11.61 | 11.68 | 19,550 | +0.12(+1.04%) |
Jun 21, 2019 | 11.74 | 11.74 | 11.56 | 11.56 | 17,500 | -0.33(-2.78%) |
Jun 20, 2019 | 11.95 | 11.95 | 11.86 | 11.89 | 15,268 | +0.00(+0.00%) |
Jun 19, 2019 | 12.00 | 12.00 | 11.84 | 11.89 | 36,292 | +0.05(+0.46%) |
Jun 18, 2019 | 11.88 | 11.88 | 11.78 | 11.84 | 38,850 | +0.04(+0.36%) |
Jun 17, 2019 | 11.80 | 11.83 | 11.76 | 11.79 | 34,011 | +0.08(+0.70%) |
Jun 14, 2019 | 11.82 | 11.82 | 11.71 | 11.71 | 13,600 | -0.05(-0.47%) |
Jun 13, 2019 | 11.64 | 11.85 | 11.64 | 11.77 | 10,504 | -0.16(-1.38%) |
Jun 12, 2019 | 12.02 | 12.02 | 11.87 | 11.93 | 56,105 | -0.21(-1.73%) |
Jun 11, 2019 | 12.14 | 12.16 | 12.07 | 12.14 | 48,254 | +0.06(+0.50%) |
Jun 10, 2019 | 12.18 | 12.18 | 12.05 | 12.08 | 19,909 | -0.03(-0.25%) |
Jun 07, 2019 | 11.92 | 12.12 | 11.92 | 12.11 | 21,800 | +0.05(+0.41%) |
Jun 06, 2019 | 11.90 | 12.14 | 11.90 | 12.06 | 22,439 | +0.14(+1.17%) |
Jun 05, 2019 | 11.99 | 12.12 | 11.92 | 11.92 | 42,905 | -0.31(-2.53%) |
Jun 04, 2019 | 12.00 | 12.30 | 12.00 | 12.23 | 40,070 | +0.50(+4.26%) |
Jun 03, 2019 | 11.96 | 11.96 | 11.52 | 11.73 | 29,044 | +0.20(+1.73%) |
May 31, 2019 | 11.56 | 11.57 | 11.46 | 11.53 | 49,000 | -0.27(-2.29%) |
May 30, 2019 | 11.80 | 11.84 | 11.76 | 11.80 | 22,279 | -0.03(-0.25%) |
May 29, 2019 | 11.92 | 11.92 | 11.81 | 11.83 | 42,948 | -0.20(-1.66%) |
May 28, 2019 | 12.05 | 12.16 | 11.96 | 12.03 | 33,730 | +0.27(+2.30%) |
May 24, 2019 | 11.56 | 11.90 | 11.56 | 11.76 | 18,500 | +0.23(+1.99%) |
May 23, 2019 | 11.55 | 11.62 | 11.53 | 11.53 | 17,864 | -0.27(-2.29%) |
May 22, 2019 | 11.72 | 11.80 | 11.72 | 11.80 | 36,405 | +0.09(+0.79%) |
May 21, 2019 | 11.61 | 11.80 | 11.61 | 11.71 | 21,593 | +0.10(+0.84%) |
May 20, 2019 | 11.63 | 11.63 | 11.46 | 11.61 | 36,048 | -0.12(-1.07%) |
May 17, 2019 | 11.70 | 11.80 | 11.70 | 11.73 | 25,100 | +0.01(+0.13%) |
May 16, 2019 | 11.84 | 11.84 | 11.72 | 11.72 | 13,135 | -0.11(-0.93%) |
May 15, 2019 | 11.69 | 11.83 | 11.47 | 11.83 | 44,538 | +0.42(+3.64%) |
May 14, 2019 | 11.28 | 11.51 | 11.28 | 11.41 | 66,884 | -0.08(-0.65%) |
May 13, 2019 | 11.54 | 11.60 | 11.47 | 11.49 | 43,922 | +0.30(+2.68%) |
May 10, 2019 | 11.20 | 11.25 | 11.03 | 11.19 | 40,500 | -0.21(-1.84%) |
May 09, 2019 | 11.42 | 11.42 | 11.33 | 11.40 | 33,890 | -0.33(-2.81%) |
May 08, 2019 | 11.77 | 11.77 | 11.65 | 11.73 | 65,046 | +0.01(+0.09%) |
May 07, 2019 | 11.85 | 11.85 | 11.70 | 11.72 | 41,631 | -0.50(-4.13%) |
May 06, 2019 | 12.04 | 12.25 | 12.04 | 12.22 | 27,146 | -0.10(-0.84%) |
May 03, 2019 | 12.33 | 12.36 | 12.19 | 12.33 | 21,100 | +0.17(+1.42%) |
May 02, 2019 | 12.22 | 12.22 | 12.15 | 12.15 | 6,833 | -0.02(-0.12%) |
May 01, 2019 | 12.13 | 12.28 | 12.13 | 12.17 | 13,753 | -0.07(-0.57%) |
Apr 30, 2019 | 12.23 | 12.28 | 12.20 | 12.24 | 18,995 | +0.04(+0.37%) |
Apr 29, 2019 | 12.13 | 12.20 | 12.06 | 12.20 | 16,119 | +0.02(+0.16%) |
Apr 26, 2019 | 12.19 | 12.20 | 12.11 | 12.18 | 38,100 | -0.04(-0.37%) |
Apr 25, 2019 | 12.22 | 12.23 | 12.17 | 12.22 | 27,031 | +0.09(+0.70%) |
Apr 24, 2019 | 12.20 | 12.20 | 12.13 | 12.13 | 25,961 | -0.25(-1.98%) |
Apr 23, 2019 | 12.45 | 12.45 | 12.20 | 12.38 | 22,140 | -0.05(-0.40%) |
Apr 22, 2019 | 12.47 | 12.47 | 12.41 | 12.43 | 12,186 | -0.34(-2.66%) |
Apr 18, 2019 | 12.72 | 12.79 | 12.72 | 12.77 | 56,500 | +0.11(+0.87%) |
Apr 17, 2019 | 12.66 | 12.68 | 12.62 | 12.66 | 19,923 | +0.19(+1.48%) |
Apr 16, 2019 | 12.44 | 12.52 | 12.44 | 12.47 | 28,543 | +0.20(+1.64%) |
Apr 15, 2019 | 12.23 | 12.32 | 12.23 | 12.27 | 14,514 | -0.12(-0.98%) |
Apr 12, 2019 | 12.41 | 12.41 | 12.38 | 12.39 | 11,700 | +0.03(+0.20%) |
Apr 11, 2019 | 12.45 | 12.45 | 12.34 | 12.37 | 9,739 | +0.14(+1.14%) |
Apr 10, 2019 | 12.29 | 12.29 | 12.21 | 12.23 | 91,746 | -0.00(-0.04%) |
Apr 09, 2019 | 12.31 | 12.31 | 12.22 | 12.23 | 35,980 | -0.04(-0.37%) |
Apr 08, 2019 | 12.31 | 12.31 | 12.22 | 12.28 | 33,114 | -0.02(-0.16%) |
Apr 05, 2019 | 12.34 | 12.35 | 12.23 | 12.30 | 38,500 | +0.24(+1.99%) |
Apr 04, 2019 | 12.00 | 12.08 | 12.00 | 12.06 | 32,577 | +0.16(+1.30%) |
Apr 03, 2019 | 11.91 | 11.96 | 11.87 | 11.90 | 37,466 | +0.18(+1.58%) |
Apr 02, 2019 | 11.79 | 11.79 | 11.69 | 11.72 | 46,012 | +0.11(+0.90%) |