Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.31 | 13.39 | 13.20 | 13.29 | 8,878,200 | -0.01(-0.08%) |
Jun 27, 2019 | 13.29 | 13.37 | 13.19 | 13.30 | 2,387,772 | +0.11(+0.83%) |
Jun 26, 2019 | 13.33 | 13.47 | 13.16 | 13.19 | 1,745,351 | -0.04(-0.30%) |
Jun 25, 2019 | 13.30 | 13.45 | 13.15 | 13.23 | 2,015,160 | -0.07(-0.53%) |
Jun 24, 2019 | 13.59 | 13.73 | 13.21 | 13.30 | 2,467,933 | -0.30(-2.21%) |
Jun 21, 2019 | 13.57 | 13.71 | 13.51 | 13.60 | 2,230,100 | -0.03(-0.22%) |
Jun 20, 2019 | 13.75 | 13.90 | 13.55 | 13.63 | 3,105,555 | -0.02(-0.15%) |
Jun 19, 2019 | 13.59 | 13.67 | 13.47 | 13.65 | 1,809,712 | +0.11(+0.81%) |
Jun 18, 2019 | 13.08 | 13.68 | 13.02 | 13.54 | 4,723,477 | +0.55(+4.23%) |
Jun 17, 2019 | 12.90 | 13.16 | 12.90 | 12.99 | 1,415,851 | +0.07(+0.54%) |
Jun 14, 2019 | 13.05 | 13.08 | 12.91 | 12.92 | 2,451,300 | -0.17(-1.30%) |
Jun 13, 2019 | 13.10 | 13.20 | 13.03 | 13.09 | 997,068 | +0.04(+0.31%) |
Jun 12, 2019 | 13.12 | 13.15 | 12.96 | 13.05 | 1,002,602 | -0.08(-0.61%) |
Jun 11, 2019 | 13.32 | 13.35 | 13.12 | 13.13 | 1,815,937 | -0.05(-0.38%) |
Jun 10, 2019 | 13.20 | 13.42 | 13.14 | 13.18 | 2,566,905 | +0.04(+0.30%) |
Jun 07, 2019 | 12.74 | 13.16 | 12.69 | 13.14 | 2,897,800 | +0.47(+3.71%) |
Jun 06, 2019 | 12.34 | 12.70 | 12.30 | 12.67 | 2,421,847 | +0.39(+3.18%) |
Jun 05, 2019 | 12.23 | 12.32 | 12.15 | 12.28 | 1,529,344 | +0.05(+0.41%) |
Jun 04, 2019 | 12.07 | 12.26 | 12.01 | 12.23 | 1,657,752 | +0.29(+2.43%) |
Jun 03, 2019 | 11.77 | 12.15 | 11.77 | 11.94 | 2,519,344 | -0.11(-0.91%) |
May 31, 2019 | 12.10 | 12.18 | 12.01 | 12.05 | 1,848,600 | -0.14(-1.15%) |
May 30, 2019 | 12.05 | 12.21 | 12.03 | 12.19 | 1,956,302 | +0.22(+1.84%) |
May 29, 2019 | 12.05 | 12.15 | 11.92 | 11.97 | 4,010,901 | -0.15(-1.24%) |
May 28, 2019 | 12.18 | 12.32 | 12.09 | 12.12 | 2,558,317 | -0.05(-0.41%) |
May 24, 2019 | 12.09 | 12.21 | 12.01 | 12.17 | 2,576,400 | +0.18(+1.50%) |
May 23, 2019 | 12.30 | 12.30 | 11.91 | 11.99 | 2,031,739 | -0.36(-2.91%) |
May 22, 2019 | 12.48 | 12.55 | 12.32 | 12.35 | 2,015,630 | -0.17(-1.36%) |
May 21, 2019 | 12.63 | 12.80 | 12.44 | 12.52 | 2,878,346 | +0.00(+0.00%) |
May 20, 2019 | 12.65 | 12.75 | 12.48 | 12.52 | 2,062,513 | -0.28(-2.19%) |
May 17, 2019 | 13.14 | 13.16 | 12.79 | 12.80 | 2,216,100 | -0.47(-3.54%) |
May 16, 2019 | 13.44 | 13.54 | 13.26 | 13.27 | 4,713,660 | -0.11(-0.82%) |
May 15, 2019 | 13.20 | 13.48 | 13.18 | 13.38 | 2,070,252 | +0.10(+0.75%) |
May 14, 2019 | 13.12 | 13.45 | 13.06 | 13.28 | 2,305,586 | +0.16(+1.22%) |
May 13, 2019 | 13.37 | 13.42 | 13.10 | 13.12 | 3,439,217 | -0.52(-3.81%) |
May 10, 2019 | 13.51 | 13.71 | 13.34 | 13.64 | 1,671,600 | +0.06(+0.44%) |
May 09, 2019 | 13.35 | 13.64 | 13.27 | 13.58 | 1,968,426 | +0.08(+0.59%) |
May 08, 2019 | 13.58 | 13.68 | 13.44 | 13.50 | 2,057,926 | -0.09(-0.66%) |
May 07, 2019 | 13.60 | 13.70 | 13.36 | 13.59 | 2,577,869 | -0.16(-1.16%) |
May 06, 2019 | 13.44 | 13.87 | 13.31 | 13.75 | 3,364,151 | +0.01(+0.07%) |
May 03, 2019 | 13.59 | 14.00 | 13.04 | 13.74 | 6,098,200 | +0.49(+3.70%) |
May 02, 2019 | 13.23 | 13.40 | 13.05 | 13.25 | 3,359,487 | -0.09(-0.67%) |
May 01, 2019 | 13.32 | 13.59 | 13.22 | 13.34 | 4,024,605 | +0.04(+0.30%) |
Apr 30, 2019 | 13.37 | 13.38 | 13.09 | 13.30 | 4,020,350 | -0.04(-0.30%) |
Apr 29, 2019 | 13.26 | 13.41 | 13.18 | 13.34 | 2,020,853 | +0.10(+0.76%) |
Apr 26, 2019 | 13.11 | 13.25 | 13.04 | 13.24 | 2,185,600 | +0.07(+0.53%) |
Apr 25, 2019 | 13.06 | 13.23 | 12.89 | 13.17 | 3,271,672 | -0.01(-0.08%) |
Apr 24, 2019 | 13.16 | 13.38 | 13.13 | 13.18 | 2,102,941 | +0.01(+0.08%) |
Apr 23, 2019 | 12.86 | 13.29 | 12.86 | 13.17 | 3,484,772 | +0.31(+2.41%) |
Apr 22, 2019 | 12.93 | 12.93 | 12.66 | 12.86 | 1,773,324 | +0.17(+1.34%) |
Apr 18, 2019 | 12.76 | 12.91 | 12.68 | 12.69 | 1,728,000 | -0.13(-1.01%) |
Apr 17, 2019 | 12.86 | 12.90 | 12.70 | 12.82 | 1,347,088 | +0.05(+0.39%) |
Apr 16, 2019 | 12.87 | 12.90 | 12.71 | 12.77 | 1,780,733 | -0.06(-0.47%) |
Apr 15, 2019 | 12.95 | 13.02 | 12.82 | 12.83 | 1,566,657 | -0.07(-0.54%) |
Apr 12, 2019 | 12.84 | 12.92 | 12.62 | 12.90 | 1,877,900 | +0.11(+0.86%) |
Apr 11, 2019 | 12.81 | 12.83 | 12.68 | 12.79 | 1,180,565 | -0.01(-0.08%) |
Apr 10, 2019 | 12.69 | 12.85 | 12.60 | 12.80 | 1,344,566 | +0.13(+1.03%) |
Apr 09, 2019 | 12.60 | 12.82 | 12.58 | 12.67 | 1,687,787 | +0.03(+0.24%) |
Apr 08, 2019 | 12.42 | 12.65 | 12.39 | 12.64 | 1,026,679 | +0.17(+1.36%) |
Apr 05, 2019 | 12.48 | 12.55 | 12.43 | 12.47 | 1,100,400 | -0.01(-0.08%) |
Apr 04, 2019 | 12.55 | 12.62 | 12.40 | 12.48 | 1,013,226 | -0.02(-0.16%) |
Apr 03, 2019 | 12.47 | 12.60 | 12.40 | 12.50 | 1,405,518 | +0.09(+0.73%) |
Apr 02, 2019 | 12.73 | 12.73 | 12.31 | 12.41 | 1,848,529 | -0.12(-0.96%) |