Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.60 | 12.74 | 12.22 | 12.22 | 314,700 | -0.26(-2.08%) |
Jun 27, 2019 | 12.34 | 12.58 | 12.23 | 12.48 | 126,888 | +0.23(+1.88%) |
Jun 26, 2019 | 12.19 | 12.42 | 12.13 | 12.25 | 99,457 | +0.13(+1.07%) |
Jun 25, 2019 | 12.22 | 12.25 | 11.92 | 12.12 | 159,894 | -0.02(-0.16%) |
Jun 24, 2019 | 12.82 | 12.85 | 12.09 | 12.14 | 143,061 | -0.56(-4.41%) |
Jun 21, 2019 | 12.54 | 12.81 | 12.32 | 12.70 | 157,800 | +0.06(+0.47%) |
Jun 20, 2019 | 12.96 | 13.08 | 12.64 | 12.64 | 119,508 | -0.10(-0.78%) |
Jun 19, 2019 | 12.84 | 13.04 | 12.66 | 12.74 | 131,854 | -0.08(-0.62%) |
Jun 18, 2019 | 12.84 | 13.15 | 12.79 | 12.82 | 129,914 | +0.06(+0.47%) |
Jun 17, 2019 | 12.30 | 12.87 | 12.30 | 12.76 | 177,536 | +0.52(+4.25%) |
Jun 14, 2019 | 12.09 | 12.34 | 11.96 | 12.24 | 109,300 | +0.15(+1.24%) |
Jun 13, 2019 | 11.93 | 12.34 | 11.76 | 12.09 | 154,559 | +0.24(+2.03%) |
Jun 12, 2019 | 12.20 | 12.29 | 11.76 | 11.85 | 173,053 | -0.38(-3.11%) |
Jun 11, 2019 | 12.52 | 12.74 | 12.12 | 12.23 | 235,416 | -0.17(-1.37%) |
Jun 10, 2019 | 12.10 | 12.56 | 12.10 | 12.40 | 207,500 | +0.35(+2.90%) |
Jun 07, 2019 | 11.91 | 12.57 | 11.91 | 12.05 | 277,100 | +0.14(+1.18%) |
Jun 06, 2019 | 12.58 | 12.77 | 11.86 | 11.91 | 242,503 | -0.67(-5.33%) |
Jun 05, 2019 | 12.90 | 13.48 | 12.41 | 12.58 | 320,468 | -0.27(-2.10%) |
Jun 04, 2019 | 13.14 | 13.72 | 11.80 | 12.85 | 710,759 | +0.88(+7.35%) |
Jun 03, 2019 | 12.29 | 12.33 | 11.85 | 11.97 | 428,452 | -0.40(-3.23%) |
May 31, 2019 | 12.70 | 12.79 | 12.12 | 12.37 | 383,100 | -0.48(-3.74%) |
May 30, 2019 | 13.31 | 13.31 | 12.75 | 12.85 | 196,247 | -0.46(-3.46%) |
May 29, 2019 | 14.00 | 14.06 | 13.28 | 13.31 | 174,613 | -0.88(-6.20%) |
May 28, 2019 | 14.31 | 14.57 | 14.07 | 14.19 | 147,330 | -0.11(-0.77%) |
May 24, 2019 | 14.77 | 14.78 | 14.11 | 14.30 | 122,200 | -0.34(-2.32%) |
May 23, 2019 | 14.60 | 14.81 | 14.38 | 14.64 | 114,921 | -0.13(-0.88%) |
May 22, 2019 | 15.09 | 15.27 | 14.74 | 14.77 | 104,452 | -0.42(-2.76%) |
May 21, 2019 | 15.31 | 15.47 | 15.06 | 15.19 | 109,004 | -0.03(-0.20%) |
May 20, 2019 | 14.96 | 15.24 | 14.79 | 15.22 | 123,700 | +0.10(+0.66%) |
May 17, 2019 | 14.60 | 15.17 | 14.60 | 15.12 | 202,600 | +0.33(+2.23%) |
May 16, 2019 | 15.31 | 15.42 | 14.54 | 14.79 | 200,233 | -0.52(-3.40%) |
May 15, 2019 | 14.96 | 15.31 | 14.90 | 15.31 | 367,730 | +0.12(+0.79%) |
May 14, 2019 | 15.18 | 15.31 | 14.51 | 15.19 | 330,317 | +0.33(+2.22%) |
May 13, 2019 | 15.90 | 15.90 | 14.82 | 14.86 | 304,740 | -1.35(-8.33%) |
May 10, 2019 | 16.07 | 16.27 | 15.67 | 16.21 | 116,100 | +0.08(+0.50%) |
May 09, 2019 | 16.24 | 16.34 | 15.83 | 16.13 | 103,315 | -0.28(-1.71%) |
May 08, 2019 | 16.30 | 16.53 | 16.12 | 16.41 | 113,424 | +0.05(+0.31%) |
May 07, 2019 | 16.40 | 16.63 | 16.02 | 16.36 | 137,440 | -0.20(-1.21%) |
May 06, 2019 | 16.94 | 17.25 | 16.55 | 16.56 | 105,694 | -0.67(-3.89%) |
May 03, 2019 | 16.94 | 17.27 | 16.74 | 17.23 | 134,300 | +0.38(+2.26%) |
May 02, 2019 | 17.20 | 17.48 | 16.59 | 16.85 | 104,379 | -0.41(-2.38%) |
May 01, 2019 | 17.49 | 17.72 | 17.03 | 17.26 | 233,194 | -0.25(-1.43%) |
Apr 30, 2019 | 18.80 | 18.81 | 16.57 | 17.51 | 363,287 | -1.36(-7.21%) |
Apr 29, 2019 | 18.99 | 19.29 | 18.82 | 18.87 | 426,965 | -0.13(-0.68%) |
Apr 26, 2019 | 18.30 | 19.05 | 18.27 | 19.00 | 165,200 | +0.68(+3.71%) |
Apr 25, 2019 | 18.54 | 18.54 | 18.03 | 18.32 | 88,415 | -0.24(-1.29%) |
Apr 24, 2019 | 18.68 | 19.00 | 18.51 | 18.56 | 239,225 | -0.11(-0.59%) |
Apr 23, 2019 | 18.69 | 18.88 | 18.49 | 18.67 | 156,727 | -0.08(-0.43%) |
Apr 22, 2019 | 18.33 | 19.11 | 18.28 | 18.75 | 136,948 | +0.29(+1.57%) |
Apr 18, 2019 | 18.42 | 18.50 | 18.18 | 18.46 | 295,400 | +0.03(+0.16%) |
Apr 17, 2019 | 18.41 | 18.49 | 18.02 | 18.43 | 188,104 | +0.02(+0.11%) |
Apr 16, 2019 | 17.86 | 18.43 | 17.72 | 18.41 | 161,575 | +0.68(+3.84%) |
Apr 15, 2019 | 17.35 | 17.75 | 17.00 | 17.73 | 196,800 | +0.51(+2.96%) |
Apr 12, 2019 | 16.76 | 17.32 | 16.60 | 17.22 | 158,200 | +0.59(+3.55%) |
Apr 11, 2019 | 16.40 | 16.75 | 16.32 | 16.63 | 129,528 | +0.17(+1.03%) |
Apr 10, 2019 | 16.07 | 16.46 | 15.85 | 16.46 | 141,887 | +0.39(+2.43%) |
Apr 09, 2019 | 16.33 | 16.52 | 15.87 | 16.07 | 168,843 | -0.35(-2.13%) |
Apr 08, 2019 | 16.70 | 16.87 | 16.33 | 16.42 | 90,889 | -0.38(-2.26%) |
Apr 05, 2019 | 17.17 | 17.17 | 16.80 | 16.80 | 114,300 | -0.33(-1.93%) |
Apr 04, 2019 | 16.87 | 17.15 | 16.65 | 17.13 | 230,561 | +0.20(+1.18%) |
Apr 03, 2019 | 16.46 | 16.97 | 16.38 | 16.93 | 231,655 | +0.58(+3.55%) |
Apr 02, 2019 | 17.07 | 17.07 | 16.14 | 16.35 | 141,399 | -0.69(-4.05%) |