Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.79 | 12.97 | 12.79 | 12.97 | 413,181 | +0.20(+1.57%) |
Jun 27, 2019 | 12.56 | 12.78 | 12.56 | 12.77 | 201,461 | +0.18(+1.43%) |
Jun 26, 2019 | 12.64 | 12.81 | 12.56 | 12.59 | 168,681 | -0.08(-0.62%) |
Jun 25, 2019 | 12.65 | 12.74 | 12.52 | 12.67 | 280,244 | +0.07(+0.57%) |
Jun 24, 2019 | 12.74 | 12.92 | 12.58 | 12.59 | 131,528 | -0.07(-0.57%) |
Jun 21, 2019 | 12.78 | 12.87 | 12.53 | 12.67 | 509,753 | -0.11(-0.90%) |
Jun 20, 2019 | 12.82 | 12.82 | 12.66 | 12.78 | 116,235 | -0.01(-0.06%) |
Jun 19, 2019 | 12.77 | 12.87 | 12.77 | 12.79 | 95,388 | +0.02(+0.17%) |
Jun 18, 2019 | 12.72 | 12.84 | 12.66 | 12.77 | 149,355 | +0.05(+0.39%) |
Jun 17, 2019 | 12.90 | 12.97 | 12.70 | 12.72 | 108,011 | -0.19(-1.45%) |
Jun 14, 2019 | 12.77 | 12.94 | 12.74 | 12.90 | 149,804 | +0.17(+1.30%) |
Jun 13, 2019 | 12.74 | 12.84 | 12.69 | 12.74 | 158,787 | +0.03(+0.23%) |
Jun 12, 2019 | 12.73 | 12.88 | 12.69 | 12.71 | 195,830 | -0.04(-0.28%) |
Jun 11, 2019 | 12.67 | 12.76 | 12.64 | 12.74 | 194,638 | +0.10(+0.79%) |
Jun 10, 2019 | 12.72 | 12.74 | 12.62 | 12.64 | 300,783 | +0.03(+0.23%) |
Jun 07, 2019 | 12.57 | 12.68 | 12.51 | 12.62 | 265,850 | +0.06(+0.51%) |
Jun 06, 2019 | 12.47 | 12.73 | 12.44 | 12.55 | 197,990 | +0.09(+0.74%) |
Jun 05, 2019 | 12.44 | 12.52 | 12.35 | 12.46 | 222,056 | +0.02(+0.17%) |
Jun 04, 2019 | 12.24 | 12.47 | 12.17 | 12.44 | 440,916 | +0.28(+2.27%) |
Jun 03, 2019 | 12.17 | 12.21 | 12.05 | 12.16 | 214,639 | +0.01(+0.12%) |
May 31, 2019 | 12.06 | 12.16 | 12.04 | 12.15 | 257,512 | +0.09(+0.70%) |
May 30, 2019 | 12.17 | 12.18 | 12.03 | 12.06 | 240,838 | -0.09(-0.70%) |
May 29, 2019 | 12.14 | 12.20 | 12.06 | 12.15 | 296,232 | +0.01(+0.12%) |
May 28, 2019 | 12.20 | 12.23 | 12.13 | 12.13 | 319,225 | -0.07(-0.58%) |
May 24, 2019 | 12.14 | 12.23 | 12.13 | 12.21 | 159,425 | +0.13(+1.05%) |
May 23, 2019 | 12.04 | 12.13 | 12.04 | 12.08 | 162,764 | -0.01(-0.12%) |
May 22, 2019 | 12.07 | 12.18 | 12.04 | 12.09 | 165,503 | -0.04(-0.29%) |
May 21, 2019 | 12.22 | 12.25 | 12.11 | 12.13 | 161,964 | -0.04(-0.35%) |
May 20, 2019 | 12.23 | 12.31 | 12.16 | 12.17 | 227,840 | -0.07(-0.58%) |
May 17, 2019 | 12.19 | 12.30 | 12.16 | 12.24 | 240,269 | -0.01(-0.12%) |
May 16, 2019 | 12.16 | 12.26 | 12.15 | 12.25 | 203,385 | +0.11(+0.93%) |
May 15, 2019 | 12.14 | 12.16 | 12.05 | 12.14 | 163,453 | -0.03(-0.23%) |
May 14, 2019 | 12.08 | 12.22 | 12.04 | 12.17 | 457,199 | +0.11(+0.88%) |
May 13, 2019 | 12.21 | 12.23 | 12.06 | 12.06 | 261,721 | -0.23(-1.84%) |
May 10, 2019 | 12.11 | 12.31 | 12.11 | 12.29 | 212,567 | +0.13(+1.05%) |
May 09, 2019 | 12.16 | 12.18 | 12.08 | 12.16 | 344,762 | +0.04(+0.35%) |
May 08, 2019 | 12.11 | 12.17 | 12.08 | 12.12 | 186,929 | +0.00(+0.00%) |
May 07, 2019 | 12.11 | 12.15 | 12.07 | 12.12 | 238,940 | -0.01(-0.12%) |
May 06, 2019 | 12.17 | 12.23 | 12.09 | 12.13 | 364,047 | -0.09(-0.75%) |
May 03, 2019 | 11.91 | 12.29 | 11.88 | 12.23 | 540,747 | +0.47(+3.97%) |
May 02, 2019 | 11.53 | 11.80 | 11.53 | 11.76 | 166,584 | +0.25(+2.15%) |
May 01, 2019 | 11.76 | 11.85 | 11.51 | 11.51 | 213,948 | -0.26(-2.22%) |
Apr 30, 2019 | 11.60 | 11.79 | 11.59 | 11.77 | 181,995 | +0.16(+1.40%) |
Apr 29, 2019 | 11.51 | 11.70 | 11.51 | 11.61 | 211,332 | +0.06(+0.49%) |
Apr 26, 2019 | 11.50 | 11.57 | 11.48 | 11.55 | 147,836 | +0.06(+0.49%) |
Apr 25, 2019 | 11.55 | 11.55 | 11.43 | 11.50 | 202,159 | -0.06(-0.55%) |
Apr 24, 2019 | 11.60 | 11.62 | 11.54 | 11.56 | 218,334 | -0.05(-0.43%) |
Apr 23, 2019 | 11.47 | 11.62 | 11.38 | 11.61 | 132,596 | +0.14(+1.23%) |
Apr 22, 2019 | 11.65 | 11.65 | 11.44 | 11.47 | 250,145 | -0.19(-1.64%) |
Apr 18, 2019 | 11.62 | 11.69 | 11.57 | 11.66 | 243,378 | +0.03(+0.24%) |
Apr 17, 2019 | 11.67 | 11.67 | 11.55 | 11.63 | 413,924 | -0.01(-0.06%) |
Apr 16, 2019 | 11.60 | 11.65 | 11.55 | 11.64 | 266,604 | +0.05(+0.43%) |
Apr 15, 2019 | 11.67 | 11.78 | 11.55 | 11.59 | 106,091 | -0.07(-0.61%) |
Apr 12, 2019 | 11.70 | 11.72 | 11.55 | 11.66 | 158,436 | +0.04(+0.37%) |
Apr 11, 2019 | 11.67 | 11.75 | 11.60 | 11.62 | 88,681 | -0.01(-0.06%) |
Apr 10, 2019 | 11.55 | 11.63 | 11.53 | 11.62 | 308,627 | +0.08(+0.67%) |
Apr 09, 2019 | 11.59 | 11.65 | 11.53 | 11.55 | 163,963 | -0.05(-0.43%) |
Apr 08, 2019 | 11.57 | 11.67 | 11.53 | 11.60 | 180,678 | +0.03(+0.24%) |
Apr 05, 2019 | 11.58 | 11.60 | 11.51 | 11.57 | 147,553 | +0.00(+0.00%) |
Apr 04, 2019 | 11.56 | 11.61 | 11.53 | 11.57 | 113,087 | +0.01(+0.12%) |
Apr 03, 2019 | 11.59 | 11.62 | 11.49 | 11.55 | 146,150 | +0.01(+0.12%) |
Apr 02, 2019 | 11.65 | 11.65 | 11.47 | 11.54 | 182,897 | -0.13(-1.09%) |