Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.01 | 13.27 | 12.96 | 13.25 | 1,417 | +0.50(+3.96%) |
Aug 29, 2019 | 12.61 | 12.97 | 12.61 | 12.75 | 2,626 | +0.13(+1.02%) |
Aug 28, 2019 | 12.54 | 12.62 | 12.52 | 12.62 | 2,775 | +0.15(+1.23%) |
Aug 27, 2019 | 12.32 | 12.47 | 12.26 | 12.47 | 4,804 | +0.35(+2.89%) |
Aug 26, 2019 | 12.07 | 12.12 | 11.94 | 12.12 | 6,589 | +0.07(+0.61%) |
Aug 23, 2019 | 12.01 | 12.29 | 12.01 | 12.04 | 7,086 | +0.00(+0.00%) |
Aug 22, 2019 | 12.20 | 12.20 | 12.04 | 12.04 | 4,974 | -0.10(-0.83%) |
Aug 21, 2019 | 12.15 | 12.28 | 12.08 | 12.14 | 6,474 | +0.21(+1.77%) |
Aug 20, 2019 | 11.96 | 12.03 | 11.93 | 11.93 | 1,732 | +0.01(+0.08%) |
Aug 19, 2019 | 12.11 | 12.11 | 11.85 | 11.92 | 1,707 | -0.15(-1.22%) |
Aug 16, 2019 | 11.86 | 12.11 | 11.86 | 12.07 | 6,323 | +0.21(+1.78%) |
Aug 15, 2019 | 11.96 | 11.96 | 11.82 | 11.86 | 5,718 | -0.11(-0.92%) |
Aug 14, 2019 | 12.38 | 12.38 | 11.96 | 11.97 | 13,016 | -0.41(-3.33%) |
Aug 13, 2019 | 12.39 | 12.47 | 12.38 | 12.38 | 1,466 | +0.05(+0.37%) |
Aug 12, 2019 | 12.75 | 12.75 | 12.34 | 12.34 | 2,789 | -0.55(-4.27%) |
Aug 09, 2019 | 13.08 | 13.08 | 12.73 | 12.89 | 2,289 | -0.05(-0.35%) |
Aug 08, 2019 | 12.84 | 13.13 | 12.81 | 12.93 | 2,962 | +0.16(+1.29%) |
Aug 07, 2019 | 12.37 | 12.83 | 12.37 | 12.77 | 2,215 | +0.23(+1.84%) |
Aug 06, 2019 | 12.20 | 12.54 | 12.02 | 12.54 | 4,606 | +0.58(+4.83%) |
Aug 05, 2019 | 12.21 | 12.21 | 11.96 | 11.96 | 607 | -0.39(-3.19%) |
Aug 02, 2019 | 12.56 | 12.56 | 12.36 | 12.36 | 4,033 | -0.39(-3.09%) |
Aug 01, 2019 | 12.95 | 12.95 | 12.75 | 12.75 | 758 | -0.01(-0.07%) |
Jul 31, 2019 | 13.04 | 13.04 | 12.76 | 12.76 | 1,239 | -0.46(-3.47%) |
Jul 30, 2019 | 13.03 | 13.22 | 13.01 | 13.22 | 13,815 | -0.00(-0.01%) |
Jul 29, 2019 | 12.90 | 13.22 | 12.88 | 13.22 | 4,083 | +0.34(+2.65%) |
Jul 26, 2019 | 12.93 | 13.11 | 12.87 | 12.88 | 2,507 | -0.18(-1.40%) |
Jul 25, 2019 | 13.20 | 13.20 | 13.06 | 13.06 | 1,080 | -0.31(-2.35%) |
Jul 24, 2019 | 13.25 | 13.38 | 13.25 | 13.38 | 1,214 | +0.09(+0.67%) |
Jul 23, 2019 | 13.65 | 13.65 | 13.29 | 13.29 | 4,303 | -0.15(-1.12%) |
Jul 22, 2019 | 13.85 | 13.85 | 13.44 | 13.44 | 6,450 | -0.28(-2.01%) |
Jul 19, 2019 | 13.64 | 13.75 | 13.45 | 13.71 | 3,161 | +0.04(+0.27%) |
Jul 18, 2019 | 13.76 | 14.03 | 13.68 | 13.68 | 5,610 | -0.32(-2.29%) |
Jul 17, 2019 | 13.68 | 14.02 | 13.68 | 14.00 | 4,818 | +0.48(+3.55%) |
Jul 16, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 1,175 | -0.05(-0.36%) |
Jul 15, 2019 | 13.35 | 13.64 | 13.33 | 13.57 | 8,497 | +0.20(+1.52%) |
Jul 12, 2019 | 13.36 | 13.36 | 13.36 | 13.36 | 545 | +0.03(+0.19%) |
Jul 11, 2019 | 13.27 | 13.34 | 13.24 | 13.34 | 2,131 | +0.17(+1.32%) |
Jul 10, 2019 | 13.10 | 13.40 | 13.10 | 13.16 | 16,572 | -0.10(-0.75%) |
Jul 09, 2019 | 13.49 | 13.67 | 13.11 | 13.26 | 11,668 | -0.29(-2.14%) |
Jul 08, 2019 | 13.60 | 13.71 | 13.55 | 13.55 | 2,543 | +0.08(+0.61%) |
Jul 05, 2019 | 13.38 | 13.49 | 13.38 | 13.47 | 1,215 | +0.23(+1.74%) |
Jul 03, 2019 | 13.24 | 13.24 | 13.24 | 13.24 | 441 | -0.10(-0.71%) |
Jul 02, 2019 | 13.31 | 13.40 | 13.31 | 13.34 | 4,105 | +0.13(+0.96%) |
Jul 01, 2019 | 13.13 | 13.21 | 13.13 | 13.21 | 449 | +0.32(+2.46%) |
Jun 28, 2019 | 13.12 | 13.14 | 12.89 | 12.89 | 3,866 | -0.37(-2.80%) |
Jun 27, 2019 | 13.31 | 13.31 | 13.26 | 13.26 | 615 | -0.38(-2.79%) |
Jun 26, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 663 | -0.11(-0.79%) |
Jun 25, 2019 | 13.77 | 13.90 | 13.75 | 13.75 | 1,218 | -0.10(-0.72%) |
Jun 24, 2019 | 13.73 | 13.85 | 13.73 | 13.85 | 552 | +0.09(+0.66%) |
Jun 21, 2019 | 13.42 | 13.76 | 13.42 | 13.76 | 883 | -0.01(-0.07%) |
Jun 20, 2019 | 13.55 | 13.77 | 13.55 | 13.77 | 3,666 | +0.34(+2.51%) |
Jun 19, 2019 | 13.40 | 13.44 | 13.38 | 13.43 | 1,215 | +0.35(+2.67%) |
Jun 18, 2019 | 13.08 | 13.08 | 13.08 | 13.08 | 214 | +0.06(+0.43%) |
Jun 17, 2019 | 13.03 | 13.07 | 13.03 | 13.03 | 455 | -0.16(-1.24%) |
Jun 14, 2019 | 13.09 | 13.23 | 13.05 | 13.19 | 13,144 | +0.03(+0.26%) |
Jun 13, 2019 | 13.40 | 13.40 | 13.13 | 13.16 | 1,977 | -0.29(-2.14%) |
Jun 12, 2019 | 13.50 | 13.58 | 13.44 | 13.44 | 1,686 | -0.12(-0.87%) |
Jun 11, 2019 | 13.41 | 13.67 | 13.41 | 13.56 | 7,639 | +0.09(+0.69%) |
Jun 10, 2019 | 13.65 | 13.65 | 13.47 | 13.47 | 835 | +0.32(+2.44%) |
Jun 07, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 331 | +0.05(+0.37%) |
Jun 06, 2019 | 13.12 | 13.16 | 13.03 | 13.10 | 3,192 | -0.24(-1.83%) |
Jun 05, 2019 | 13.33 | 13.34 | 13.13 | 13.34 | 5,841 | +0.21(+1.58%) |
Jun 04, 2019 | 12.83 | 13.22 | 12.83 | 13.14 | 6,632 | +0.34(+2.69%) |