Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.25 | 13.13 | 12.15 | 12.92 | 352,700 | +0.59(+4.79%) |
Jun 27, 2019 | 12.21 | 12.34 | 12.03 | 12.33 | 74,783 | +0.05(+0.41%) |
Jun 26, 2019 | 12.41 | 12.41 | 12.21 | 12.28 | 34,285 | -0.09(-0.73%) |
Jun 25, 2019 | 12.55 | 12.57 | 12.37 | 12.37 | 19,137 | -0.16(-1.28%) |
Jun 24, 2019 | 12.84 | 12.85 | 12.40 | 12.53 | 15,834 | -0.28(-2.19%) |
Jun 21, 2019 | 12.75 | 13.17 | 12.55 | 12.81 | 59,800 | -0.03(-0.23%) |
Jun 20, 2019 | 12.96 | 12.96 | 12.77 | 12.84 | 19,678 | -0.09(-0.70%) |
Jun 19, 2019 | 12.94 | 13.04 | 12.90 | 12.93 | 18,419 | -0.07(-0.54%) |
Jun 18, 2019 | 13.06 | 13.18 | 12.89 | 13.00 | 18,660 | -0.03(-0.23%) |
Jun 17, 2019 | 12.89 | 13.16 | 12.73 | 13.03 | 19,876 | +0.23(+1.80%) |
Jun 14, 2019 | 12.89 | 12.89 | 12.77 | 12.80 | 10,500 | -0.11(-0.85%) |
Jun 13, 2019 | 12.90 | 13.05 | 12.77 | 12.91 | 18,234 | +0.03(+0.23%) |
Jun 12, 2019 | 12.97 | 12.99 | 12.79 | 12.88 | 11,491 | +0.00(+0.00%) |
Jun 11, 2019 | 12.90 | 13.05 | 12.75 | 12.88 | 23,245 | -0.02(-0.16%) |
Jun 10, 2019 | 12.90 | 13.07 | 12.81 | 12.90 | 19,992 | +0.01(+0.08%) |
Jun 07, 2019 | 12.75 | 12.96 | 12.68 | 12.89 | 21,100 | +0.23(+1.82%) |
Jun 06, 2019 | 13.04 | 13.11 | 12.49 | 12.66 | 26,814 | -0.38(-2.91%) |
Jun 05, 2019 | 13.21 | 13.21 | 12.81 | 13.04 | 10,964 | -0.23(-1.73%) |
Jun 04, 2019 | 13.10 | 13.27 | 13.00 | 13.27 | 23,894 | +0.30(+2.31%) |
Jun 03, 2019 | 13.30 | 13.63 | 12.13 | 12.97 | 34,664 | -0.53(-3.93%) |
May 31, 2019 | 13.50 | 13.66 | 13.35 | 13.50 | 26,000 | -0.03(-0.22%) |
May 30, 2019 | 13.92 | 14.02 | 13.50 | 13.53 | 15,508 | -0.39(-2.80%) |
May 29, 2019 | 13.92 | 14.05 | 13.88 | 13.92 | 22,184 | -0.10(-0.71%) |
May 28, 2019 | 13.89 | 14.16 | 13.89 | 14.02 | 68,167 | +0.07(+0.50%) |
May 24, 2019 | 14.02 | 14.02 | 13.83 | 13.95 | 19,600 | +0.03(+0.22%) |
May 23, 2019 | 14.27 | 14.45 | 13.85 | 13.92 | 33,658 | -0.50(-3.47%) |
May 22, 2019 | 14.56 | 14.56 | 14.35 | 14.42 | 13,601 | -0.13(-0.89%) |
May 21, 2019 | 14.62 | 14.64 | 14.46 | 14.55 | 12,355 | +0.05(+0.34%) |
May 20, 2019 | 14.39 | 14.63 | 14.36 | 14.50 | 20,248 | +0.11(+0.76%) |
May 17, 2019 | 14.39 | 14.49 | 14.33 | 14.39 | 13,500 | -0.11(-0.76%) |
May 16, 2019 | 14.37 | 14.61 | 14.37 | 14.50 | 14,837 | +0.01(+0.07%) |
May 15, 2019 | 14.27 | 14.65 | 14.25 | 14.49 | 34,094 | +0.10(+0.69%) |
May 14, 2019 | 14.28 | 14.48 | 14.28 | 14.39 | 24,396 | +0.12(+0.84%) |
May 13, 2019 | 14.58 | 14.83 | 14.11 | 14.27 | 38,989 | -0.48(-3.25%) |
May 10, 2019 | 14.48 | 14.93 | 14.45 | 14.75 | 70,100 | +0.00(+0.00%) |
May 09, 2019 | 14.52 | 14.83 | 14.37 | 14.75 | 25,007 | +0.19(+1.30%) |
May 08, 2019 | 14.72 | 15.26 | 14.52 | 14.56 | 14,192 | -0.06(-0.41%) |
May 07, 2019 | 14.81 | 15.04 | 14.51 | 14.62 | 42,532 | -0.38(-2.53%) |
May 06, 2019 | 14.77 | 15.12 | 14.77 | 15.00 | 30,039 | +0.00(+0.00%) |
May 03, 2019 | 15.07 | 15.11 | 14.79 | 15.00 | 34,500 | +0.01(+0.07%) |
May 02, 2019 | 15.08 | 15.11 | 14.91 | 14.99 | 39,172 | +0.20(+1.35%) |
May 01, 2019 | 14.59 | 15.12 | 14.59 | 14.79 | 27,854 | +0.18(+1.23%) |
Apr 30, 2019 | 14.59 | 14.92 | 14.45 | 14.61 | 52,486 | +0.03(+0.21%) |
Apr 29, 2019 | 14.59 | 14.72 | 14.52 | 14.58 | 11,951 | +0.01(+0.07%) |
Apr 26, 2019 | 14.56 | 14.63 | 14.51 | 14.57 | 19,900 | +0.01(+0.07%) |
Apr 25, 2019 | 14.61 | 14.63 | 14.44 | 14.56 | 21,976 | -0.12(-0.82%) |
Apr 24, 2019 | 14.70 | 14.86 | 14.60 | 14.68 | 33,580 | +0.04(+0.27%) |
Apr 23, 2019 | 14.93 | 14.93 | 14.58 | 14.64 | 24,132 | -0.07(-0.48%) |
Apr 22, 2019 | 14.61 | 14.78 | 14.56 | 14.71 | 16,368 | +0.00(+0.00%) |
Apr 18, 2019 | 14.69 | 15.08 | 14.50 | 14.71 | 28,800 | -0.07(-0.47%) |
Apr 17, 2019 | 14.87 | 14.88 | 14.48 | 14.78 | 21,538 | -0.13(-0.87%) |
Apr 16, 2019 | 15.10 | 15.10 | 14.86 | 14.91 | 21,662 | -0.14(-0.93%) |
Apr 15, 2019 | 14.97 | 15.08 | 14.92 | 15.05 | 10,623 | +0.03(+0.20%) |
Apr 12, 2019 | 15.10 | 15.10 | 14.78 | 15.02 | 17,600 | -0.05(-0.33%) |
Apr 11, 2019 | 14.91 | 15.22 | 14.91 | 15.07 | 12,116 | +0.08(+0.53%) |
Apr 10, 2019 | 14.83 | 15.18 | 14.81 | 14.99 | 35,751 | +0.17(+1.15%) |
Apr 09, 2019 | 14.80 | 14.92 | 14.76 | 14.82 | 11,650 | +0.02(+0.14%) |
Apr 08, 2019 | 14.77 | 15.00 | 14.75 | 14.80 | 54,733 | +0.10(+0.68%) |
Apr 05, 2019 | 14.21 | 14.73 | 14.20 | 14.70 | 31,700 | +0.35(+2.44%) |
Apr 04, 2019 | 14.31 | 14.43 | 14.24 | 14.35 | 51,625 | +0.05(+0.35%) |
Apr 03, 2019 | 14.29 | 14.35 | 13.94 | 14.30 | 25,869 | +0.18(+1.27%) |
Apr 02, 2019 | 14.11 | 14.17 | 13.93 | 14.12 | 31,196 | +0.00(+0.00%) |