Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.45 | 12.45 | 12.45 | 12.45 | 1,400 | +0.15(+1.22%) |
Jun 27, 2019 | 12.30 | 12.33 | 12.01 | 12.30 | 4,363 | -0.11(-0.90%) |
Jun 26, 2019 | 12.59 | 12.59 | 12.41 | 12.41 | 963 | -0.10(-0.78%) |
Jun 25, 2019 | 13.39 | 13.39 | 12.51 | 12.51 | 1,114 | -0.76(-5.73%) |
Jun 24, 2019 | 13.17 | 13.27 | 13.00 | 13.27 | 1,298 | -0.23(-1.70%) |
Jun 21, 2019 | 13.10 | 13.50 | 12.96 | 13.50 | 3,400 | +0.00(+0.00%) |
Jun 20, 2019 | 13.40 | 13.50 | 12.97 | 13.50 | 2,491 | +0.24(+1.81%) |
Jun 19, 2019 | 12.98 | 13.34 | 12.98 | 13.26 | 4,964 | +0.26(+2.00%) |
Jun 18, 2019 | 12.19 | 13.00 | 12.19 | 13.00 | 3,565 | +0.91(+7.53%) |
Jun 17, 2019 | 12.00 | 12.10 | 12.00 | 12.09 | 3,577 | -0.01(-0.08%) |
Jun 14, 2019 | 12.05 | 12.13 | 12.05 | 12.10 | 4,500 | -0.38(-3.04%) |
Jun 13, 2019 | 12.50 | 12.50 | 12.48 | 12.48 | 616 | -0.12(-0.95%) |
Jun 12, 2019 | 12.01 | 13.36 | 12.01 | 12.60 | 3,095 | -0.38(-2.93%) |
Jun 11, 2019 | 12.98 | 13.00 | 12.50 | 12.98 | 3,039 | -0.02(-0.15%) |
Jun 10, 2019 | 12.70 | 13.10 | 12.60 | 13.00 | 1,587 | -0.40(-2.99%) |
Jun 07, 2019 | 13.20 | 13.40 | 13.00 | 13.40 | 970 | +0.20(+1.52%) |
Jun 06, 2019 | 13.10 | 13.50 | 12.80 | 13.20 | 275 | -0.01(-0.09%) |
Jun 05, 2019 | 12.90 | 13.21 | 12.70 | 13.21 | 1,218 | -0.09(-0.66%) |
Jun 04, 2019 | 13.20 | 13.30 | 12.30 | 13.30 | 2,115 | +0.00(+0.00%) |
Jun 03, 2019 | 13.10 | 13.30 | 12.50 | 13.30 | 491 | +0.50(+3.91%) |
May 31, 2019 | 12.80 | 13.20 | 12.80 | 12.80 | 380 | +0.50(+4.06%) |
May 30, 2019 | 13.00 | 13.00 | 12.00 | 12.30 | 10,072 | -0.30(-2.37%) |
May 29, 2019 | 13.40 | 13.40 | 12.60 | 12.60 | 3,159 | -0.40(-3.08%) |
May 28, 2019 | 13.30 | 13.50 | 13.00 | 13.00 | 682 | -0.30(-2.26%) |
May 24, 2019 | 13.80 | 13.80 | 13.30 | 13.30 | 930 | -0.20(-1.48%) |
May 23, 2019 | 13.30 | 14.10 | 13.30 | 13.50 | 4,423 | -0.10(-0.74%) |
May 22, 2019 | 14.40 | 14.40 | 13.30 | 13.60 | 5,487 | -0.80(-5.56%) |
May 21, 2019 | 14.82 | 14.82 | 14.40 | 14.40 | 877 | -0.50(-3.36%) |
May 20, 2019 | 14.70 | 14.90 | 14.70 | 14.90 | 55 | -0.10(-0.67%) |
May 17, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 70 | +0.00(+0.00%) |
May 16, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 634 | -0.05(-0.33%) |
May 15, 2019 | 15.05 | 15.05 | 15.05 | 15 | +0.00(+0.00%) | |
May 14, 2019 | 15.60 | 15.70 | 15.00 | 15.05 | 621 | -0.65(-4.14%) |
May 13, 2019 | 15.20 | 15.70 | 14.80 | 15.70 | 2,067 | +0.20(+1.29%) |
May 10, 2019 | 15.70 | 15.70 | 14.80 | 15.50 | 11,980 | +0.10(+0.65%) |
May 09, 2019 | 16.20 | 16.20 | 14.90 | 15.40 | 7,574 | -0.40(-2.53%) |
May 08, 2019 | 15.80 | 16.20 | 15.80 | 15.80 | 1,644 | -0.20(-1.25%) |
May 07, 2019 | 15.60 | 16.00 | 15.50 | 16.00 | 377 | +0.30(+1.91%) |
May 06, 2019 | 15.80 | 16.10 | 15.50 | 15.70 | 4,661 | -0.30(-1.88%) |
May 03, 2019 | 16.00 | 16.20 | 16.00 | 16.00 | 1,000 | -0.10(-0.62%) |
May 02, 2019 | 15.61 | 16.15 | 15.60 | 16.10 | 990 | +0.10(+0.63%) |
May 01, 2019 | 15.90 | 16.40 | 15.53 | 16.00 | 857 | +0.10(+0.63%) |
Apr 30, 2019 | 16.40 | 16.40 | 15.90 | 15.90 | 1,030 | -0.70(-4.22%) |
Apr 29, 2019 | 16.20 | 16.70 | 16.20 | 16.60 | 2,821 | +0.40(+2.47%) |
Apr 26, 2019 | 15.60 | 16.20 | 15.50 | 16.20 | 16,320 | +0.30(+1.89%) |
Apr 25, 2019 | 16.56 | 16.80 | 15.81 | 15.90 | 1,581 | -0.10(-0.62%) |
Apr 24, 2019 | 16.50 | 16.80 | 16.00 | 16.00 | 605 | -0.50(-3.03%) |
Apr 23, 2019 | 16.50 | 16.50 | 16.30 | 16.50 | 4,120 | +0.20(+1.23%) |
Apr 22, 2019 | 16.40 | 16.40 | 16.30 | 16.30 | 2,433 | +0.06(+0.39%) |
Apr 18, 2019 | 15.67 | 16.30 | 15.67 | 16.24 | 1,540 | +0.04(+0.23%) |
Apr 17, 2019 | 16.20 | 16.30 | 15.75 | 16.20 | 2,575 | +0.00(+0.00%) |
Apr 16, 2019 | 16.30 | 16.30 | 16.20 | 16.20 | 265 | +0.10(+0.62%) |
Apr 15, 2019 | 15.90 | 16.20 | 15.87 | 16.10 | 3,514 | -0.20(-1.23%) |
Apr 12, 2019 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 16.30 | 16.38 | 16.00 | 16.30 | 2,565 | +0.30(+1.88%) |
Apr 10, 2019 | 16.01 | 16.20 | 15.95 | 16.00 | 1,206 | -0.30(-1.84%) |
Apr 09, 2019 | 15.80 | 16.30 | 15.80 | 16.30 | 1,693 | +0.70(+4.49%) |
Apr 08, 2019 | 16.40 | 16.50 | 15.50 | 15.60 | 2,642 | -0.90(-5.45%) |
Apr 05, 2019 | 15.80 | 16.50 | 15.20 | 16.50 | 4,170 | +0.80(+5.10%) |
Apr 04, 2019 | 15.50 | 15.90 | 15.40 | 15.70 | 1,139 | +0.30(+1.95%) |
Apr 03, 2019 | 15.80 | 15.80 | 15.40 | 15.40 | 914 | -0.40(-2.53%) |
Apr 02, 2019 | 15.20 | 15.80 | 15.20 | 15.80 | 2,366 | +0.30(+1.94%) |