Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.80 | 13.09 | 11.76 | 12.77 | 2,812,800 | +1.02(+8.68%) |
Jun 27, 2019 | 11.60 | 11.78 | 11.55 | 11.75 | 323,580 | +0.09(+0.77%) |
Jun 26, 2019 | 11.38 | 11.79 | 11.38 | 11.66 | 210,597 | +0.31(+2.73%) |
Jun 25, 2019 | 11.36 | 11.62 | 10.80 | 11.35 | 325,623 | -0.27(-2.32%) |
Jun 24, 2019 | 11.39 | 11.78 | 11.21 | 11.62 | 205,634 | +0.26(+2.29%) |
Jun 21, 2019 | 11.55 | 11.59 | 11.30 | 11.36 | 153,700 | -0.29(-2.49%) |
Jun 20, 2019 | 11.43 | 11.80 | 11.43 | 11.65 | 128,255 | +0.32(+2.82%) |
Jun 19, 2019 | 11.46 | 11.69 | 11.31 | 11.33 | 150,580 | -0.24(-2.07%) |
Jun 18, 2019 | 11.57 | 11.68 | 11.42 | 11.57 | 206,012 | -0.08(-0.69%) |
Jun 17, 2019 | 11.51 | 11.71 | 11.27 | 11.65 | 97,146 | +0.28(+2.46%) |
Jun 14, 2019 | 11.33 | 11.46 | 11.02 | 11.37 | 138,300 | +0.03(+0.26%) |
Jun 13, 2019 | 11.10 | 11.55 | 10.92 | 11.34 | 386,058 | +0.45(+4.13%) |
Jun 12, 2019 | 11.60 | 11.60 | 10.74 | 10.89 | 244,503 | -0.69(-5.96%) |
Jun 11, 2019 | 11.70 | 11.84 | 11.37 | 11.58 | 196,055 | -0.12(-1.03%) |
Jun 10, 2019 | 11.89 | 11.95 | 11.53 | 11.70 | 178,146 | -0.13(-1.10%) |
Jun 07, 2019 | 11.98 | 12.06 | 11.80 | 11.83 | 122,300 | -0.17(-1.42%) |
Jun 06, 2019 | 11.90 | 12.14 | 11.90 | 12.00 | 101,018 | +0.03(+0.25%) |
Jun 05, 2019 | 12.05 | 12.05 | 11.90 | 11.97 | 100,275 | -0.12(-0.99%) |
Jun 04, 2019 | 11.85 | 12.22 | 11.85 | 12.09 | 150,939 | +0.10(+0.83%) |
Jun 03, 2019 | 12.01 | 12.26 | 11.75 | 11.99 | 77,251 | -0.16(-1.32%) |
May 31, 2019 | 12.21 | 12.48 | 11.80 | 12.15 | 101,500 | -0.25(-2.02%) |
May 30, 2019 | 12.20 | 12.49 | 11.65 | 12.40 | 123,638 | +0.25(+2.06%) |
May 29, 2019 | 12.00 | 12.23 | 11.64 | 12.15 | 178,966 | -0.06(-0.49%) |
May 28, 2019 | 12.35 | 12.59 | 12.03 | 12.21 | 77,450 | -0.14(-1.13%) |
May 24, 2019 | 12.61 | 12.61 | 12.15 | 12.35 | 42,800 | -0.11(-0.88%) |
May 23, 2019 | 12.56 | 12.66 | 12.24 | 12.46 | 119,238 | -0.53(-4.08%) |
May 22, 2019 | 12.85 | 13.17 | 12.72 | 12.99 | 54,412 | +0.08(+0.62%) |
May 21, 2019 | 13.02 | 13.17 | 12.82 | 12.91 | 66,519 | -0.03(-0.23%) |
May 20, 2019 | 12.75 | 13.08 | 12.61 | 12.94 | 64,652 | +0.29(+2.29%) |
May 17, 2019 | 13.06 | 13.21 | 12.65 | 12.65 | 115,700 | -0.66(-4.96%) |
May 16, 2019 | 13.70 | 13.76 | 13.11 | 13.31 | 117,335 | -0.36(-2.63%) |
May 15, 2019 | 13.47 | 13.72 | 13.15 | 13.67 | 103,308 | +0.20(+1.48%) |
May 14, 2019 | 13.05 | 13.75 | 12.91 | 13.47 | 195,680 | +0.30(+2.28%) |
May 13, 2019 | 13.40 | 13.61 | 12.85 | 13.17 | 78,342 | -0.53(-3.87%) |
May 10, 2019 | 13.69 | 13.84 | 13.40 | 13.70 | 196,800 | +0.10(+0.74%) |
May 09, 2019 | 13.70 | 13.70 | 13.04 | 13.60 | 190,230 | -0.21(-1.52%) |
May 08, 2019 | 13.52 | 13.83 | 13.40 | 13.81 | 102,063 | +0.22(+1.62%) |
May 07, 2019 | 14.09 | 14.25 | 13.43 | 13.59 | 139,684 | -0.64(-4.50%) |
May 06, 2019 | 14.02 | 14.25 | 13.61 | 14.23 | 72,689 | +0.02(+0.14%) |
May 03, 2019 | 13.75 | 14.26 | 13.72 | 14.21 | 162,100 | +0.48(+3.50%) |
May 02, 2019 | 13.07 | 13.90 | 12.96 | 13.73 | 207,218 | +0.58(+4.41%) |
May 01, 2019 | 13.07 | 13.17 | 12.85 | 13.15 | 129,459 | +0.10(+0.77%) |
Apr 30, 2019 | 13.13 | 13.22 | 12.95 | 13.05 | 72,798 | -0.10(-0.76%) |
Apr 29, 2019 | 13.00 | 13.24 | 12.88 | 13.15 | 111,636 | +0.00(+0.00%) |
Apr 26, 2019 | 12.82 | 13.18 | 12.82 | 13.15 | 117,900 | +0.23(+1.78%) |
Apr 25, 2019 | 13.03 | 13.16 | 12.83 | 12.92 | 144,149 | -0.18(-1.37%) |
Apr 24, 2019 | 13.30 | 13.41 | 13.09 | 13.10 | 95,732 | -0.16(-1.21%) |
Apr 23, 2019 | 13.11 | 13.38 | 13.11 | 13.26 | 127,178 | +0.20(+1.53%) |
Apr 22, 2019 | 12.89 | 13.09 | 12.88 | 13.06 | 126,118 | +0.01(+0.08%) |
Apr 18, 2019 | 13.08 | 13.23 | 12.68 | 13.05 | 67,200 | -0.20(-1.51%) |
Apr 17, 2019 | 13.48 | 13.58 | 12.82 | 13.25 | 168,747 | -0.16(-1.19%) |
Apr 16, 2019 | 13.31 | 13.46 | 12.58 | 13.41 | 128,564 | -0.05(-0.37%) |
Apr 15, 2019 | 13.40 | 13.58 | 13.10 | 13.46 | 93,923 | +0.02(+0.15%) |
Apr 12, 2019 | 13.35 | 13.65 | 13.19 | 13.44 | 220,100 | +0.29(+2.21%) |
Apr 11, 2019 | 12.31 | 13.25 | 12.20 | 13.15 | 307,587 | +0.88(+7.17%) |
Apr 10, 2019 | 11.75 | 12.50 | 11.58 | 12.27 | 192,845 | +0.59(+5.05%) |
Apr 09, 2019 | 11.52 | 11.74 | 11.26 | 11.68 | 190,195 | +0.28(+2.46%) |
Apr 08, 2019 | 10.60 | 11.65 | 10.60 | 11.40 | 371,785 | +0.89(+8.47%) |
Apr 05, 2019 | 10.29 | 10.60 | 10.23 | 10.51 | 100,700 | +0.27(+2.64%) |
Apr 04, 2019 | 9.770 | 10.32 | 9.770 | 10.24 | 154,171 | +0.52(+5.35%) |
Apr 03, 2019 | 9.640 | 9.990 | 9.640 | 9.720 | 257,070 | +0.07(+0.73%) |
Apr 02, 2019 | 10.25 | 10.35 | 9.600 | 9.650 | 313,047 | -0.72(-6.94%) |