Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.98 | 11.28 | 10.98 | 11.05 | 1,600 | +0.05(+0.45%) |
Jun 27, 2019 | 11.18 | 11.18 | 10.93 | 11.00 | 4,971 | -0.06(-0.54%) |
Jun 26, 2019 | 11.12 | 11.12 | 11.06 | 11.06 | 1,113 | -0.12(-1.07%) |
Jun 25, 2019 | 11.27 | 11.27 | 11.16 | 11.18 | 6,722 | +0.05(+0.45%) |
Jun 24, 2019 | 11.14 | 11.14 | 11.13 | 11.13 | 1,920 | +0.02(+0.18%) |
Jun 21, 2019 | 11.09 | 11.14 | 11.09 | 11.11 | 1,600 | -0.10(-0.89%) |
Jun 20, 2019 | 11.21 | 11.22 | 11.19 | 11.21 | 1,973 | +0.21(+1.91%) |
Jun 19, 2019 | 10.95 | 11.00 | 10.95 | 11.00 | 2,507 | -0.17(-1.52%) |
Jun 18, 2019 | 11.24 | 11.36 | 11.13 | 11.17 | 8,084 | -0.10(-0.89%) |
Jun 17, 2019 | 11.28 | 11.34 | 11.27 | 11.27 | 7,803 | -0.12(-1.05%) |
Jun 14, 2019 | 11.45 | 11.45 | 11.39 | 11.39 | 2,700 | -0.03(-0.28%) |
Jun 13, 2019 | 11.49 | 11.49 | 11.41 | 11.42 | 1,812 | -0.12(-1.02%) |
Jun 12, 2019 | 11.62 | 11.62 | 11.50 | 11.54 | 7,820 | -0.06(-0.52%) |
Jun 11, 2019 | 11.63 | 11.63 | 11.57 | 11.60 | 7,725 | -0.35(-2.93%) |
Jun 10, 2019 | 11.93 | 11.97 | 11.93 | 11.95 | 4,341 | -0.04(-0.29%) |
Jun 07, 2019 | 11.92 | 12.00 | 11.92 | 11.98 | 3,700 | +0.06(+0.50%) |
Jun 06, 2019 | 11.87 | 11.95 | 11.87 | 11.93 | 11,908 | -0.12(-1.04%) |
Jun 05, 2019 | 12.09 | 12.09 | 12.03 | 12.05 | 6,438 | -0.12(-0.99%) |
Jun 04, 2019 | 12.16 | 12.20 | 12.10 | 12.17 | 10,223 | +0.07(+0.58%) |
Jun 03, 2019 | 12.30 | 12.30 | 12.04 | 12.10 | 15,157 | +0.38(+3.24%) |
May 31, 2019 | 11.74 | 11.76 | 11.72 | 11.72 | 8,000 | +0.02(+0.17%) |
May 30, 2019 | 11.77 | 11.77 | 11.68 | 11.70 | 12,622 | -0.11(-0.93%) |
May 29, 2019 | 11.95 | 11.95 | 11.81 | 11.81 | 26,224 | -0.29(-2.36%) |
May 28, 2019 | 12.13 | 12.16 | 12.07 | 12.10 | 9,873 | +0.17(+1.38%) |
May 24, 2019 | 11.90 | 11.94 | 11.87 | 11.93 | 5,700 | +0.34(+2.93%) |
May 23, 2019 | 11.70 | 11.70 | 11.57 | 11.59 | 12,891 | -0.39(-3.26%) |
May 22, 2019 | 12.01 | 12.07 | 11.98 | 11.98 | 32,837 | +0.06(+0.52%) |
May 21, 2019 | 11.89 | 11.92 | 11.87 | 11.92 | 2,409 | +0.14(+1.17%) |
May 20, 2019 | 11.79 | 11.79 | 11.78 | 11.78 | 2,356 | -0.17(-1.42%) |
May 17, 2019 | 11.95 | 11.96 | 11.95 | 11.95 | 1,800 | +0.22(+1.88%) |
May 16, 2019 | 11.75 | 11.77 | 11.69 | 11.73 | 6,509 | +0.22(+1.91%) |
May 15, 2019 | 11.53 | 11.54 | 11.50 | 11.51 | 15,550 | +0.08(+0.74%) |
May 14, 2019 | 11.55 | 11.55 | 11.34 | 11.43 | 7,750 | +0.28(+2.47%) |
May 13, 2019 | 11.34 | 11.34 | 11.06 | 11.15 | 6,394 | +0.37(+3.43%) |
May 10, 2019 | 11.06 | 11.15 | 10.78 | 10.78 | 12,100 | -0.62(-5.44%) |
May 09, 2019 | 11.32 | 11.51 | 11.32 | 11.40 | 5,566 | -0.05(-0.45%) |
May 08, 2019 | 11.54 | 11.54 | 11.41 | 11.45 | 3,871 | +0.07(+0.63%) |
May 07, 2019 | 11.62 | 11.62 | 11.38 | 11.38 | 4,586 | +0.29(+2.63%) |
May 06, 2019 | 11.19 | 11.19 | 11.03 | 11.09 | 3,706 | -0.10(-0.91%) |
May 03, 2019 | 11.19 | 11.19 | 11.18 | 11.19 | 3,300 | +0.13(+1.18%) |
May 02, 2019 | 11.05 | 11.19 | 11.04 | 11.06 | 4,227 | -0.07(-0.63%) |
May 01, 2019 | 11.12 | 11.19 | 11.10 | 11.13 | 2,608 | -0.01(-0.09%) |
Apr 30, 2019 | 11.19 | 11.19 | 11.14 | 11.14 | 3,686 | +0.02(+0.18%) |
Apr 29, 2019 | 11.08 | 11.15 | 11.08 | 11.12 | 13,594 | +0.06(+0.54%) |
Apr 26, 2019 | 11.19 | 11.19 | 11.06 | 11.06 | 10,300 | +0.27(+2.50%) |
Apr 25, 2019 | 10.93 | 10.93 | 10.79 | 10.79 | 3,103 | +0.00(+0.00%) |
Apr 24, 2019 | 10.80 | 10.95 | 10.78 | 10.79 | 6,319 | -0.06(-0.55%) |
Apr 23, 2019 | 10.78 | 10.95 | 10.78 | 10.85 | 1,306 | +0.16(+1.50%) |
Apr 22, 2019 | 10.56 | 10.69 | 10.56 | 10.69 | 7,231 | +0.32(+3.09%) |
Apr 18, 2019 | 10.38 | 10.47 | 10.37 | 10.37 | 32,100 | -0.22(-2.08%) |
Apr 17, 2019 | 10.77 | 10.77 | 10.54 | 10.59 | 1,482 | -0.25(-2.31%) |
Apr 16, 2019 | 10.84 | 10.84 | 10.84 | 10.84 | 677 | -0.18(-1.63%) |
Apr 15, 2019 | 10.94 | 11.06 | 10.94 | 11.02 | 2,160 | +0.22(+2.04%) |
Apr 12, 2019 | 11.05 | 11.05 | 10.80 | 10.80 | 2,500 | -0.23(-2.09%) |
Apr 11, 2019 | 11.00 | 11.05 | 11.00 | 11.03 | 7,374 | -0.08(-0.74%) |
Apr 10, 2019 | 11.32 | 11.32 | 11.00 | 11.11 | 6,940 | +0.16(+1.48%) |
Apr 09, 2019 | 10.40 | 11.65 | 10.40 | 10.95 | 15,734 | -27.27(-71.35%) |
Apr 08, 2019 | 30.05 | 38.22 | 30.05 | 38.22 | 1,407 | +13.17(+52.57%) |
Apr 05, 2019 | 25.05 | 40.01 | 25.05 | 25.05 | 600 | -18.45(-42.41%) |
Apr 04, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 1,199 | +0.45(+1.03%) |
Apr 03, 2019 | 42.69 | 43.05 | 42.69 | 43.05 | 484 | +0.44(+1.03%) |
Apr 02, 2019 | 42.62 | 42.62 | 42.62 | 42.62 | 924 | -1.59(-3.59%) |