Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2019 | 12.82 | 12.82 | 12.82 | 0 | -0.03(-0.23%) | |
Sep 10, 2019 | 12.84 | 12.86 | 12.79 | 12.85 | 11,937 | -0.01(-0.06%) |
Sep 09, 2019 | 12.87 | 12.87 | 12.85 | 12.86 | 3,159 | +0.02(+0.14%) |
Sep 06, 2019 | 12.87 | 12.87 | 12.84 | 12.84 | 1,500 | -0.04(-0.31%) |
Sep 05, 2019 | 12.88 | 12.89 | 12.88 | 12.88 | 26,356 | +0.00(+0.00%) |
Sep 04, 2019 | 12.87 | 12.89 | 12.87 | 12.88 | 63,612 | +0.01(+0.08%) |
Sep 03, 2019 | 12.88 | 12.88 | 12.85 | 12.87 | 52,631 | -0.01(-0.08%) |
Aug 30, 2019 | 12.81 | 12.88 | 12.81 | 12.88 | 12,700 | +0.03(+0.23%) |
Aug 29, 2019 | 12.89 | 12.89 | 12.83 | 12.85 | 49,698 | +0.02(+0.16%) |
Aug 28, 2019 | 12.85 | 12.85 | 12.83 | 12.83 | 14,667 | +0.00(+0.00%) |
Aug 27, 2019 | 12.80 | 12.87 | 12.80 | 12.83 | 10,495 | +0.03(+0.23%) |
Aug 26, 2019 | 12.73 | 12.84 | 12.73 | 12.80 | 15,469 | -0.02(-0.13%) |
Aug 23, 2019 | 12.75 | 12.86 | 12.75 | 12.82 | 40,600 | +0.02(+0.13%) |
Aug 22, 2019 | 12.69 | 12.84 | 12.69 | 12.80 | 23,252 | -0.03(-0.21%) |
Aug 21, 2019 | 12.80 | 12.83 | 12.78 | 12.83 | 27,511 | -0.00(-0.03%) |
Aug 20, 2019 | 12.72 | 12.83 | 12.72 | 12.83 | 22,031 | +0.01(+0.08%) |
Aug 19, 2019 | 12.81 | 12.85 | 12.80 | 12.82 | 16,068 | +0.02(+0.16%) |
Aug 16, 2019 | 12.72 | 12.87 | 12.72 | 12.80 | 17,700 | -0.06(-0.47%) |
Aug 15, 2019 | 12.82 | 12.87 | 12.82 | 12.86 | 4,353 | +0.03(+0.24%) |
Aug 14, 2019 | 12.78 | 12.83 | 12.77 | 12.83 | 19,655 | +0.04(+0.31%) |
Aug 13, 2019 | 12.80 | 12.80 | 12.78 | 12.79 | 4,844 | -0.05(-0.39%) |
Aug 12, 2019 | 12.80 | 12.86 | 12.80 | 12.84 | 4,373 | +0.09(+0.71%) |
Aug 09, 2019 | 12.70 | 12.77 | 12.70 | 12.75 | 14,000 | +0.03(+0.24%) |
Aug 08, 2019 | 12.71 | 12.75 | 12.69 | 12.72 | 48,533 | +0.01(+0.04%) |
Aug 07, 2019 | 12.72 | 12.75 | 12.68 | 12.71 | 22,400 | +0.02(+0.12%) |
Aug 06, 2019 | 12.78 | 12.78 | 12.67 | 12.70 | 46,869 | +0.03(+0.24%) |
Aug 05, 2019 | 12.58 | 12.69 | 12.58 | 12.67 | 9,311 | +0.02(+0.16%) |
Aug 02, 2019 | 12.64 | 12.68 | 12.64 | 12.65 | 1,300 | +0.03(+0.24%) |
Aug 01, 2019 | 12.55 | 12.62 | 12.55 | 12.62 | 5,736 | +0.02(+0.15%) |
Jul 31, 2019 | 12.61 | 12.62 | 12.59 | 12.60 | 5,784 | +0.03(+0.25%) |
Jul 30, 2019 | 12.61 | 12.61 | 12.56 | 12.57 | 29,777 | +0.00(+0.00%) |
Jul 29, 2019 | 12.56 | 12.57 | 12.55 | 12.57 | 47,082 | +0.01(+0.08%) |
Jul 26, 2019 | 12.50 | 12.56 | 12.50 | 12.56 | 7,400 | +0.06(+0.48%) |
Jul 25, 2019 | 12.55 | 12.64 | 12.49 | 12.50 | 133,384 | -0.01(-0.08%) |
Jul 24, 2019 | 12.50 | 12.52 | 12.49 | 12.51 | 47,527 | +0.01(+0.08%) |
Jul 23, 2019 | 12.49 | 12.53 | 12.49 | 12.50 | 15,650 | +0.04(+0.32%) |
Jul 22, 2019 | 12.26 | 12.55 | 12.26 | 12.46 | 228,220 | +0.88(+7.60%) |
Jul 19, 2019 | 11.57 | 11.58 | 11.55 | 11.58 | 8,000 | +0.03(+0.27%) |
Jul 18, 2019 | 11.73 | 11.73 | 11.51 | 11.55 | 20,638 | -0.23(-1.96%) |
Jul 17, 2019 | 11.77 | 11.84 | 11.77 | 11.78 | 3,406 | -0.02(-0.17%) |
Jul 16, 2019 | 11.89 | 11.90 | 11.80 | 11.80 | 1,328 | -0.05(-0.42%) |
Jul 15, 2019 | 11.95 | 11.95 | 11.82 | 11.85 | 2,304 | -0.01(-0.10%) |
Jul 12, 2019 | 11.92 | 11.92 | 11.81 | 11.86 | 2,700 | +0.04(+0.36%) |
Jul 11, 2019 | 11.85 | 11.94 | 11.82 | 11.82 | 1,875 | +0.04(+0.33%) |
Jul 10, 2019 | 11.80 | 11.89 | 11.78 | 11.78 | 5,610 | -0.01(-0.04%) |
Jul 09, 2019 | 12.04 | 12.04 | 11.69 | 11.79 | 6,228 | -0.05(-0.39%) |
Jul 08, 2019 | 11.83 | 11.83 | 99 | +0.00(+0.00%) | ||
Jul 05, 2019 | 12.00 | 12.00 | 11.77 | 11.83 | 6,900 | -0.10(-0.86%) |
Jul 03, 2019 | 12.03 | 12.04 | 11.93 | 11.93 | 1,400 | -0.06(-0.47%) |
Jul 02, 2019 | 11.92 | 12.04 | 11.92 | 11.99 | 4,045 | +0.00(+0.00%) |
Jul 01, 2019 | 11.95 | 11.99 | 11.95 | 11.99 | 1,476 | +0.06(+0.50%) |
Jun 28, 2019 | 11.86 | 11.93 | 11.86 | 11.93 | 600 | +0.14(+1.17%) |
Jun 27, 2019 | 11.78 | 11.87 | 11.75 | 11.79 | 3,003 | -0.06(-0.48%) |
Jun 26, 2019 | 11.90 | 11.95 | 11.73 | 11.85 | 4,251 | -0.03(-0.25%) |
Jun 25, 2019 | 11.94 | 11.95 | 11.88 | 11.88 | 3,287 | -0.06(-0.50%) |
Jun 24, 2019 | 11.79 | 11.94 | 11.66 | 11.94 | 2,744 | +0.21(+1.79%) |
Jun 21, 2019 | 11.79 | 11.79 | 11.73 | 11.73 | 4,600 | +0.02(+0.13%) |
Jun 20, 2019 | 11.72 | 11.79 | 11.64 | 11.71 | 1,539 | +0.15(+1.34%) |
Jun 19, 2019 | 11.87 | 11.87 | 11.56 | 11.56 | 6,634 | -0.25(-2.12%) |
Jun 18, 2019 | 11.95 | 11.95 | 11.79 | 11.81 | 1,162 | -0.11(-0.92%) |
Jun 17, 2019 | 11.96 | 12.04 | 11.89 | 11.92 | 4,823 | +0.05(+0.46%) |
Jun 14, 2019 | 11.92 | 11.92 | 11.87 | 11.87 | 3,300 | +0.02(+0.13%) |
Jun 13, 2019 | 11.97 | 11.98 | 11.83 | 11.85 | 7,660 | -0.05(-0.42%) |
Jun 12, 2019 | 11.99 | 11.99 | 11.90 | 11.90 | 1,240 | -0.10(-0.85%) |
Jun 11, 2019 | 12.10 | 12.10 | 12.00 | 12.00 | 1,356 | +0.00(+0.02%) |
Jun 10, 2019 | 11.90 | 12.04 | 11.88 | 12.00 | 22,072 | +0.10(+0.84%) |
Jun 07, 2019 | 11.74 | 11.90 | 11.74 | 11.90 | 3,200 | +0.16(+1.36%) |
Jun 06, 2019 | 11.71 | 11.75 | 11.70 | 11.74 | 3,236 | +0.05(+0.43%) |
Jun 05, 2019 | 11.57 | 11.69 | 11.57 | 11.69 | 5,146 | +0.00(+0.00%) |
Jun 04, 2019 | 11.75 | 11.88 | 11.69 | 11.69 | 14,311 | +0.03(+0.26%) |
Jun 03, 2019 | 11.66 | 11.90 | 11.64 | 11.66 | 2,394 | +0.01(+0.09%) |
May 31, 2019 | 11.66 | 11.66 | 11.63 | 11.65 | 7,600 | +0.06(+0.52%) |
May 30, 2019 | 11.66 | 11.66 | 11.56 | 11.59 | 1,684 | -0.01(-0.09%) |
May 29, 2019 | 11.58 | 11.61 | 11.58 | 11.60 | 6,582 | +0.05(+0.43%) |
May 28, 2019 | 11.54 | 11.58 | 11.54 | 11.55 | 13,955 | +0.01(+0.09%) |
May 24, 2019 | 11.59 | 11.63 | 11.54 | 11.54 | 16,200 | -0.02(-0.17%) |
May 23, 2019 | 11.77 | 11.77 | 11.56 | 11.56 | 9,891 | -0.19(-1.62%) |
May 22, 2019 | 11.75 | 11.75 | 11.73 | 11.75 | 4,086 | -0.12(-1.01%) |
May 21, 2019 | 11.83 | 11.88 | 11.76 | 11.87 | 18,977 | +0.11(+0.94%) |
May 20, 2019 | 11.72 | 11.77 | 11.72 | 11.76 | 4,784 | +0.02(+0.17%) |
May 17, 2019 | 11.71 | 11.74 | 11.66 | 11.74 | 800 | +0.08(+0.69%) |
May 16, 2019 | 11.69 | 11.69 | 11.65 | 11.66 | 2,990 | -0.09(-0.77%) |
May 15, 2019 | 11.63 | 11.76 | 11.63 | 11.75 | 6,191 | +0.07(+0.60%) |
May 14, 2019 | 11.68 | 11.68 | 11.62 | 11.68 | 8,408 | -0.02(-0.17%) |
May 13, 2019 | 11.55 | 11.70 | 11.55 | 11.70 | 6,713 | +0.15(+1.30%) |
May 10, 2019 | 11.60 | 11.63 | 11.55 | 11.55 | 2,900 | -0.03(-0.26%) |
May 09, 2019 | 11.54 | 11.67 | 11.54 | 11.58 | 4,788 | +0.03(+0.26%) |
May 08, 2019 | 11.59 | 11.59 | 11.54 | 11.55 | 1,621 | -0.05(-0.43%) |
May 07, 2019 | 11.45 | 11.62 | 11.45 | 11.60 | 3,573 | +0.09(+0.78%) |
May 06, 2019 | 11.56 | 11.57 | 11.33 | 11.51 | 17,586 | +0.00(+0.00%) |
May 03, 2019 | 11.63 | 11.63 | 11.49 | 11.51 | 7,400 | -0.04(-0.35%) |
May 02, 2019 | 11.52 | 11.57 | 11.52 | 11.55 | 8,857 | -0.04(-0.35%) |