Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.90 | 13.50 | 12.60 | 13.10 | 1,010 | +0.10(+0.77%) |
Jun 27, 2019 | 12.70 | 13.00 | 12.60 | 13.00 | 822 | +0.00(+0.00%) |
Jun 26, 2019 | 12.54 | 13.20 | 12.54 | 13.00 | 122 | +0.20(+1.56%) |
Jun 25, 2019 | 13.30 | 13.30 | 12.70 | 12.80 | 1,160 | -0.60(-4.48%) |
Jun 24, 2019 | 13.30 | 13.70 | 13.21 | 13.40 | 340 | -0.34(-2.46%) |
Jun 21, 2019 | 13.30 | 13.74 | 13.25 | 13.74 | 550 | +0.54(+4.08%) |
Jun 20, 2019 | 14.00 | 14.00 | 13.20 | 13.20 | 3,647 | -0.60(-4.35%) |
Jun 19, 2019 | 13.70 | 14.04 | 13.70 | 13.80 | 978 | +0.20(+1.47%) |
Jun 18, 2019 | 13.50 | 14.00 | 13.50 | 13.60 | 1,316 | -0.10(-0.73%) |
Jun 17, 2019 | 14.10 | 14.10 | 13.50 | 13.70 | 198 | +0.00(+0.00%) |
Jun 14, 2019 | 14.20 | 14.27 | 13.47 | 13.70 | 540 | -0.50(-3.52%) |
Jun 13, 2019 | 14.60 | 15.00 | 14.20 | 14.20 | 890 | -0.70(-4.70%) |
Jun 12, 2019 | 14.70 | 15.00 | 14.60 | 14.90 | 643 | -0.10(-0.67%) |
Jun 11, 2019 | 13.27 | 15.00 | 13.27 | 15.00 | 3,382 | +1.00(+7.14%) |
Jun 10, 2019 | 13.40 | 14.30 | 13.30 | 14.00 | 1,646 | +0.33(+2.43%) |
Jun 07, 2019 | 13.20 | 13.70 | 13.17 | 13.67 | 1,050 | -0.03(-0.23%) |
Jun 06, 2019 | 13.50 | 13.90 | 13.50 | 13.70 | 240 | +0.17(+1.24%) |
Jun 05, 2019 | 13.80 | 14.00 | 13.10 | 13.53 | 2,237 | -0.37(-2.65%) |
Jun 04, 2019 | 13.62 | 14.10 | 13.62 | 13.90 | 861 | +0.20(+1.46%) |
Jun 03, 2019 | 13.60 | 13.70 | 13.50 | 13.70 | 1,284 | +0.60(+4.58%) |
May 31, 2019 | 13.20 | 13.70 | 12.60 | 13.10 | 800 | -0.10(-0.76%) |
May 30, 2019 | 13.30 | 13.34 | 13.10 | 13.20 | 1,493 | -0.10(-0.75%) |
May 29, 2019 | 12.90 | 13.50 | 12.90 | 13.30 | 2,221 | +0.30(+2.31%) |
May 28, 2019 | 13.90 | 14.00 | 12.80 | 13.00 | 5,725 | -1.00(-7.14%) |
May 24, 2019 | 14.50 | 14.50 | 13.85 | 14.00 | 1,760 | -0.40(-2.78%) |
May 23, 2019 | 14.21 | 14.80 | 14.15 | 14.40 | 295 | -0.60(-4.00%) |
May 22, 2019 | 14.60 | 15.00 | 14.20 | 15.00 | 420 | +0.30(+2.04%) |
May 21, 2019 | 15.30 | 15.40 | 14.67 | 14.70 | 2,182 | -1.30(-8.13%) |
May 20, 2019 | 15.40 | 16.30 | 14.20 | 16.00 | 5,317 | +0.40(+2.56%) |
May 17, 2019 | 16.01 | 16.01 | 15.60 | 15.60 | 1,320 | -0.70(-4.29%) |
May 16, 2019 | 16.00 | 16.37 | 15.90 | 16.30 | 763 | +0.40(+2.52%) |
May 15, 2019 | 16.40 | 17.10 | 15.80 | 15.90 | 3,159 | -0.70(-4.22%) |
May 14, 2019 | 16.60 | 17.50 | 16.10 | 16.60 | 3,513 | +0.30(+1.84%) |
May 13, 2019 | 16.40 | 17.70 | 16.10 | 16.30 | 6,359 | -0.60(-3.55%) |
May 10, 2019 | 16.40 | 17.20 | 16.40 | 16.90 | 1,680 | +0.50(+3.05%) |
May 09, 2019 | 16.40 | 17.00 | 16.40 | 16.40 | 1,256 | -0.30(-1.80%) |
May 08, 2019 | 16.40 | 17.20 | 16.30 | 16.70 | 2,582 | +0.10(+0.60%) |
May 07, 2019 | 17.60 | 17.70 | 16.30 | 16.60 | 4,342 | -1.00(-5.68%) |
May 06, 2019 | 18.70 | 19.20 | 16.00 | 17.60 | 20,588 | -1.00(-5.38%) |
May 03, 2019 | 16.80 | 18.91 | 16.51 | 18.60 | 12,450 | +2.40(+14.81%) |
May 02, 2019 | 16.43 | 18.40 | 15.50 | 16.20 | 11,102 | -0.80(-4.71%) |
May 01, 2019 | 17.10 | 18.63 | 15.80 | 17.00 | 17,175 | -0.20(-1.16%) |
Apr 30, 2019 | 17.70 | 18.50 | 15.50 | 17.20 | 14,290 | -0.20(-1.15%) |
Apr 29, 2019 | 15.70 | 25.50 | 15.70 | 17.40 | 150,680 | +4.40(+33.85%) |
Apr 26, 2019 | 17.00 | 17.16 | 13.00 | 13.00 | 5,660 | -4.20(-24.42%) |
Apr 25, 2019 | 18.00 | 18.00 | 17.20 | 17.20 | 1,668 | -1.20(-6.52%) |
Apr 24, 2019 | 17.80 | 18.70 | 17.60 | 18.40 | 929 | +0.30(+1.66%) |
Apr 23, 2019 | 17.70 | 18.10 | 17.60 | 18.10 | 1,184 | +0.40(+2.26%) |
Apr 22, 2019 | 18.00 | 18.30 | 17.70 | 17.70 | 694 | -0.70(-3.80%) |
Apr 18, 2019 | 18.60 | 18.60 | 18.10 | 18.40 | 1,670 | +0.50(+2.79%) |
Apr 17, 2019 | 18.10 | 18.90 | 17.80 | 17.90 | 1,250 | -0.40(-2.19%) |
Apr 16, 2019 | 18.30 | 19.40 | 17.89 | 18.30 | 6,647 | -0.20(-1.08%) |
Apr 15, 2019 | 18.00 | 18.50 | 17.60 | 18.50 | 2,512 | +0.49(+2.73%) |
Apr 12, 2019 | 17.90 | 18.60 | 17.55 | 18.01 | 1,450 | +0.31(+1.74%) |
Apr 11, 2019 | 19.00 | 19.00 | 17.70 | 17.70 | 1,738 | -1.14(-6.04%) |
Apr 10, 2019 | 21.00 | 21.00 | 17.46 | 18.84 | 3,741 | -1.76(-8.53%) |