Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.60 | 13.62 | 13.56 | 13.60 | 308,000 | +0.03(+0.21%) |
Jun 27, 2019 | 13.53 | 13.57 | 13.51 | 13.57 | 229,150 | -0.01(-0.08%) |
Jun 26, 2019 | 13.58 | 13.64 | 13.54 | 13.58 | 399,000 | -0.12(-0.91%) |
Jun 25, 2019 | 13.77 | 13.84 | 13.62 | 13.71 | 931,360 | +0.03(+0.19%) |
Jun 24, 2019 | 13.55 | 13.68 | 13.54 | 13.68 | 427,420 | +0.20(+1.46%) |
Jun 21, 2019 | 13.47 | 13.50 | 13.39 | 13.48 | 846,000 | +0.09(+0.69%) |
Jun 20, 2019 | 13.31 | 13.42 | 13.30 | 13.39 | 634,100 | +0.33(+2.53%) |
Jun 19, 2019 | 12.96 | 13.06 | 12.95 | 13.06 | 507,690 | +0.09(+0.66%) |
Jun 18, 2019 | 13.03 | 13.04 | 12.91 | 12.97 | 564,160 | +0.06(+0.47%) |
Jun 17, 2019 | 12.95 | 12.95 | 12.89 | 12.91 | 211,040 | -0.01(-0.09%) |
Jun 14, 2019 | 12.99 | 13.03 | 12.90 | 12.93 | 359,000 | +0.00(+0.02%) |
Jun 13, 2019 | 12.88 | 12.95 | 12.87 | 12.92 | 522,690 | +0.08(+0.65%) |
Jun 12, 2019 | 12.82 | 12.89 | 12.82 | 12.84 | 170,730 | +0.04(+0.35%) |
Jun 11, 2019 | 12.78 | 12.81 | 12.76 | 12.79 | 148,030 | -0.01(-0.07%) |
Jun 10, 2019 | 12.82 | 12.83 | 12.78 | 12.80 | 1,178,840 | -0.12(-0.96%) |
Jun 07, 2019 | 12.95 | 12.99 | 12.90 | 12.93 | 394,000 | +0.07(+0.58%) |
Jun 06, 2019 | 12.87 | 12.91 | 12.84 | 12.85 | 279,610 | +0.04(+0.34%) |
Jun 05, 2019 | 12.89 | 12.91 | 12.79 | 12.81 | 412,390 | +0.02(+0.19%) |
Jun 04, 2019 | 12.76 | 12.80 | 12.72 | 12.79 | 1,220,190 | +0.01(+0.05%) |
Jun 03, 2019 | 12.67 | 12.90 | 12.66 | 12.78 | 2,492,560 | +0.19(+1.49%) |
May 31, 2019 | 12.51 | 12.59 | 12.48 | 12.59 | 201,000 | +0.17(+1.36%) |
May 30, 2019 | 12.36 | 12.43 | 12.33 | 12.42 | 191,060 | +0.08(+0.67%) |
May 29, 2019 | 12.37 | 12.38 | 12.33 | 12.34 | 154,220 | +0.01(+0.06%) |
May 28, 2019 | 12.33 | 12.34 | 12.30 | 12.33 | 69,990 | -0.05(-0.41%) |
May 24, 2019 | 12.35 | 12.38 | 12.35 | 12.38 | 115,000 | +0.01(+0.11%) |
May 23, 2019 | 12.33 | 12.41 | 12.33 | 12.37 | 150,820 | +0.10(+0.80%) |
May 22, 2019 | 12.29 | 12.30 | 12.27 | 12.27 | 116,200 | -0.02(-0.13%) |
May 21, 2019 | 12.26 | 12.29 | 12.24 | 12.29 | 187,230 | -0.03(-0.26%) |
May 20, 2019 | 12.30 | 12.33 | 12.30 | 12.32 | 292,170 | +0.00(+0.02%) |
May 17, 2019 | 12.36 | 12.36 | 12.29 | 12.32 | 264,000 | -0.09(-0.72%) |
May 16, 2019 | 12.47 | 12.47 | 12.38 | 12.41 | 593,780 | -0.09(-0.71%) |
May 15, 2019 | 12.53 | 12.53 | 12.48 | 12.49 | 298,580 | -0.00(-0.03%) |
May 14, 2019 | 12.53 | 12.53 | 12.47 | 12.50 | 589,650 | -0.03(-0.21%) |
May 13, 2019 | 12.53 | 12.54 | 12.49 | 12.53 | 655,440 | +0.13(+1.04%) |
May 10, 2019 | 12.20 | 12.43 | 12.20 | 12.40 | 349,000 | +0.02(+0.17%) |
May 09, 2019 | 12.35 | 12.41 | 12.34 | 12.38 | 190,900 | +0.03(+0.23%) |
May 08, 2019 | 12.40 | 12.40 | 12.33 | 12.35 | 259,680 | -0.04(-0.28%) |
May 07, 2019 | 12.35 | 12.39 | 12.34 | 12.38 | 215,750 | +0.04(+0.33%) |
May 06, 2019 | 12.32 | 12.36 | 12.31 | 12.34 | 299,370 | +0.03(+0.21%) |
May 03, 2019 | 12.31 | 12.36 | 12.31 | 12.31 | 674,000 | +0.06(+0.52%) |
May 02, 2019 | 12.22 | 12.26 | 12.21 | 12.25 | 393,250 | -0.04(-0.36%) |
May 01, 2019 | 12.35 | 12.41 | 12.28 | 12.29 | 524,120 | -0.08(-0.64%) |
Apr 30, 2019 | 12.34 | 12.39 | 12.34 | 12.37 | 252,470 | +0.04(+0.30%) |
Apr 29, 2019 | 12.35 | 12.35 | 12.32 | 12.34 | 296,170 | -0.06(-0.47%) |
Apr 26, 2019 | 12.37 | 12.42 | 12.37 | 12.39 | 247,000 | +0.08(+0.67%) |
Apr 25, 2019 | 12.32 | 12.36 | 12.31 | 12.31 | 450,110 | +0.02(+0.13%) |
Apr 24, 2019 | 12.26 | 12.32 | 12.26 | 12.30 | 408,690 | +0.04(+0.29%) |
Apr 23, 2019 | 12.21 | 12.27 | 12.21 | 12.26 | 287,270 | -0.03(-0.23%) |
Apr 22, 2019 | 12.28 | 12.30 | 12.28 | 12.29 | 1,268,700 | +0.00(+0.02%) |
Apr 18, 2019 | 12.26 | 12.30 | 12.26 | 12.29 | 263,000 | +0.00(+0.03%) |
Apr 17, 2019 | 12.30 | 12.30 | 12.27 | 12.28 | 223,870 | -0.02(-0.16%) |
Apr 16, 2019 | 12.30 | 12.31 | 12.27 | 12.30 | 364,080 | -0.11(-0.89%) |
Apr 15, 2019 | 12.38 | 12.43 | 12.36 | 12.41 | 509,760 | -0.02(-0.18%) |
Apr 12, 2019 | 12.45 | 12.49 | 12.44 | 12.44 | 334,000 | -0.01(-0.10%) |
Apr 11, 2019 | 12.51 | 12.53 | 12.43 | 12.45 | 494,840 | -0.16(-1.27%) |
Apr 10, 2019 | 12.57 | 12.63 | 12.57 | 12.61 | 215,470 | +0.04(+0.30%) |
Apr 09, 2019 | 12.58 | 12.59 | 12.56 | 12.57 | 404,660 | +0.06(+0.50%) |
Apr 08, 2019 | 12.54 | 12.56 | 12.50 | 12.51 | 208,020 | +0.06(+0.46%) |
Apr 05, 2019 | 12.44 | 12.46 | 12.42 | 12.45 | 228,000 | -0.01(-0.09%) |
Apr 04, 2019 | 12.38 | 12.48 | 12.35 | 12.46 | 354,450 | +0.03(+0.24%) |
Apr 03, 2019 | 12.43 | 12.45 | 12.40 | 12.43 | 631,880 | -0.02(-0.14%) |
Apr 02, 2019 | 12.43 | 12.45 | 12.42 | 12.45 | 236,890 | +0.04(+0.36%) |