Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.59 | 11.72 | 11.54 | 11.66 | 12,700 | +0.11(+0.95%) |
Jun 27, 2019 | 11.60 | 11.67 | 11.55 | 11.55 | 9,429 | -0.05(-0.43%) |
Jun 26, 2019 | 11.60 | 11.60 | 11.45 | 11.60 | 7,640 | +0.00(+0.00%) |
Jun 25, 2019 | 11.37 | 11.60 | 11.36 | 11.60 | 2,244 | -0.10(-0.85%) |
Jun 24, 2019 | 11.54 | 11.72 | 11.37 | 11.70 | 5,767 | -0.08(-0.68%) |
Jun 21, 2019 | 11.63 | 11.78 | 11.47 | 11.78 | 1,400 | -0.04(-0.34%) |
Jun 20, 2019 | 12.10 | 12.44 | 11.72 | 11.82 | 1,979 | -0.43(-3.51%) |
Jun 19, 2019 | 11.66 | 12.25 | 11.66 | 12.25 | 434 | +0.06(+0.49%) |
Jun 18, 2019 | 12.15 | 12.19 | 11.91 | 12.19 | 4,208 | +0.03(+0.25%) |
Jun 17, 2019 | 12.79 | 12.79 | 12.16 | 12.16 | 2,812 | -0.01(-0.08%) |
Jun 14, 2019 | 12.27 | 12.53 | 12.17 | 12.17 | 7,700 | -0.15(-1.25%) |
Jun 13, 2019 | 12.93 | 12.93 | 12.32 | 12.32 | 2,414 | -0.50(-3.87%) |
Jun 12, 2019 | 12.65 | 12.85 | 12.54 | 12.82 | 1,317 | +0.32(+2.56%) |
Jun 11, 2019 | 12.20 | 12.94 | 12.20 | 12.50 | 13,799 | +0.32(+2.63%) |
Jun 10, 2019 | 11.92 | 12.20 | 11.76 | 12.18 | 9,029 | +0.05(+0.40%) |
Jun 07, 2019 | 11.80 | 12.20 | 11.68 | 12.13 | 2,500 | +0.33(+2.81%) |
Jun 06, 2019 | 12.07 | 12.07 | 11.16 | 11.80 | 6,306 | -0.27(-2.24%) |
Jun 05, 2019 | 12.48 | 12.48 | 11.90 | 12.07 | 7,497 | -0.37(-2.97%) |
Jun 04, 2019 | 12.52 | 12.56 | 12.44 | 12.44 | 2,444 | -0.13(-1.04%) |
Jun 03, 2019 | 12.31 | 12.57 | 11.80 | 12.57 | 10,888 | +0.33(+2.70%) |
May 31, 2019 | 11.83 | 12.61 | 11.83 | 12.24 | 800 | +0.14(+1.16%) |
May 30, 2019 | 11.19 | 12.12 | 11.19 | 12.10 | 4,526 | +0.13(+1.09%) |
May 29, 2019 | 12.35 | 12.35 | 11.97 | 11.97 | 5,687 | -0.54(-4.32%) |
May 28, 2019 | 12.81 | 12.86 | 12.50 | 12.51 | 6,715 | -0.39(-3.02%) |
May 24, 2019 | 12.75 | 13.04 | 12.75 | 12.90 | 3,500 | +0.17(+1.34%) |
May 23, 2019 | 12.85 | 12.90 | 12.64 | 12.73 | 5,092 | -0.06(-0.48%) |
May 22, 2019 | 12.81 | 13.05 | 12.79 | 12.79 | 1,828 | -0.21(-1.61%) |
May 21, 2019 | 12.66 | 13.00 | 12.58 | 13.00 | 5,996 | +0.29(+2.28%) |
May 20, 2019 | 12.76 | 12.84 | 12.50 | 12.71 | 5,912 | -0.15(-1.17%) |
May 17, 2019 | 13.05 | 13.05 | 12.86 | 12.86 | 500 | +0.01(+0.08%) |
May 16, 2019 | 13.04 | 13.04 | 12.81 | 12.85 | 4,064 | -0.19(-1.46%) |
May 15, 2019 | 12.70 | 13.04 | 12.70 | 13.04 | 2,637 | +0.34(+2.68%) |
May 14, 2019 | 12.53 | 13.16 | 12.51 | 12.70 | 11,285 | +0.20(+1.60%) |
May 13, 2019 | 12.45 | 12.58 | 12.22 | 12.50 | 6,427 | +0.03(+0.24%) |
May 10, 2019 | 12.98 | 12.98 | 12.20 | 12.47 | 19,800 | -1.20(-8.78%) |
May 09, 2019 | 13.70 | 13.73 | 13.45 | 13.67 | 4,718 | -0.18(-1.30%) |
May 08, 2019 | 13.86 | 14.02 | 13.85 | 13.85 | 4,948 | -0.13(-0.90%) |
May 07, 2019 | 13.72 | 14.25 | 13.55 | 13.98 | 22,656 | +0.30(+2.16%) |
May 06, 2019 | 13.42 | 13.79 | 13.08 | 13.68 | 12,526 | +0.28(+2.09%) |
May 03, 2019 | 13.10 | 13.40 | 13.01 | 13.40 | 13,100 | +0.24(+1.82%) |
May 02, 2019 | 13.08 | 13.24 | 13.03 | 13.16 | 10,462 | -0.14(-1.05%) |
May 01, 2019 | 13.29 | 13.30 | 13.02 | 13.30 | 2,537 | +0.29(+2.23%) |
Apr 30, 2019 | 13.24 | 13.38 | 13.01 | 13.01 | 8,934 | -0.30(-2.25%) |
Apr 29, 2019 | 13.43 | 13.43 | 13.08 | 13.31 | 10,881 | -0.12(-0.93%) |
Apr 26, 2019 | 13.50 | 13.64 | 13.30 | 13.44 | 14,500 | +0.07(+0.49%) |
Apr 25, 2019 | 12.95 | 13.40 | 12.94 | 13.37 | 9,934 | +0.50(+3.89%) |
Apr 24, 2019 | 13.01 | 13.07 | 12.87 | 12.87 | 3,519 | +0.13(+1.02%) |
Apr 23, 2019 | 12.65 | 12.74 | 12.31 | 12.74 | 10,623 | +0.00(+0.00%) |
Apr 22, 2019 | 13.08 | 13.19 | 12.57 | 12.74 | 5,805 | -0.34(-2.60%) |
Apr 18, 2019 | 12.88 | 13.21 | 12.86 | 13.08 | 3,300 | +0.18(+1.40%) |
Apr 17, 2019 | 12.86 | 13.06 | 12.86 | 12.90 | 8,968 | +0.10(+0.78%) |
Apr 16, 2019 | 12.37 | 13.13 | 12.37 | 12.80 | 11,167 | +0.60(+4.92%) |
Apr 15, 2019 | 12.00 | 12.40 | 12.00 | 12.20 | 4,358 | +0.05(+0.41%) |
Apr 12, 2019 | 12.46 | 12.46 | 11.87 | 12.15 | 3,700 | +0.35(+2.97%) |
Apr 11, 2019 | 11.82 | 12.41 | 11.73 | 11.80 | 8,479 | -0.17(-1.42%) |
Apr 10, 2019 | 11.93 | 12.20 | 11.93 | 11.97 | 4,181 | +0.03(+0.25%) |
Apr 09, 2019 | 12.50 | 12.50 | 11.94 | 11.94 | 14,672 | -0.64(-5.09%) |
Apr 08, 2019 | 12.97 | 12.97 | 12.56 | 12.58 | 3,895 | -0.39(-3.01%) |
Apr 05, 2019 | 12.89 | 13.42 | 12.88 | 12.97 | 20,000 | +0.18(+1.41%) |
Apr 04, 2019 | 12.27 | 12.88 | 12.07 | 12.79 | 24,502 | +0.38(+3.06%) |
Apr 03, 2019 | 11.84 | 12.62 | 11.77 | 12.41 | 55,182 | +0.61(+5.17%) |
Apr 02, 2019 | 11.80 | 11.83 | 11.62 | 11.80 | 3,071 | +0.00(+0.00%) |