Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.54 | 12.65 | 12.37 | 12.41 | 88,061 | -0.13(-1.02%) |
Aug 29, 2019 | 12.50 | 12.71 | 12.50 | 12.54 | 85,086 | +0.12(+0.99%) |
Aug 28, 2019 | 12.57 | 12.62 | 12.39 | 12.41 | 136,197 | -0.16(-1.28%) |
Aug 27, 2019 | 12.85 | 12.90 | 12.57 | 12.57 | 105,505 | -0.26(-2.04%) |
Aug 26, 2019 | 12.93 | 13.00 | 12.70 | 12.84 | 132,566 | -0.03(-0.21%) |
Aug 23, 2019 | 12.98 | 13.06 | 12.84 | 12.86 | 58,520 | -0.12(-0.91%) |
Aug 22, 2019 | 13.16 | 13.17 | 12.98 | 12.98 | 54,390 | -0.08(-0.61%) |
Aug 21, 2019 | 12.94 | 13.11 | 12.94 | 13.06 | 99,628 | +0.20(+1.58%) |
Aug 20, 2019 | 12.78 | 12.92 | 12.69 | 12.86 | 65,556 | +0.12(+0.92%) |
Aug 19, 2019 | 12.73 | 12.85 | 12.69 | 12.74 | 68,074 | +0.14(+1.10%) |
Aug 16, 2019 | 12.54 | 12.64 | 12.54 | 12.60 | 73,664 | +0.07(+0.60%) |
Aug 15, 2019 | 12.62 | 12.62 | 12.50 | 12.53 | 84,866 | -0.09(-0.72%) |
Aug 14, 2019 | 12.72 | 12.75 | 12.56 | 12.62 | 153,750 | -0.19(-1.50%) |
Aug 13, 2019 | 12.64 | 12.81 | 12.62 | 12.81 | 78,870 | +0.14(+1.14%) |
Aug 12, 2019 | 12.41 | 12.78 | 12.39 | 12.67 | 142,550 | +0.16(+1.31%) |
Aug 09, 2019 | 12.50 | 12.55 | 12.43 | 12.50 | 59,642 | +0.09(+0.70%) |
Aug 08, 2019 | 12.33 | 12.48 | 12.21 | 12.42 | 94,910 | +0.11(+0.86%) |
Aug 07, 2019 | 12.13 | 12.36 | 12.08 | 12.31 | 82,979 | +0.08(+0.65%) |
Aug 06, 2019 | 12.12 | 12.23 | 12.02 | 12.23 | 115,583 | +0.22(+1.86%) |
Aug 05, 2019 | 12.22 | 12.24 | 11.93 | 12.01 | 102,680 | -0.36(-2.88%) |
Aug 02, 2019 | 12.48 | 12.48 | 12.29 | 12.36 | 87,000 | -0.08(-0.64%) |
Aug 01, 2019 | 12.40 | 12.57 | 12.31 | 12.44 | 77,782 | -0.02(-0.17%) |
Jul 31, 2019 | 12.60 | 12.61 | 12.45 | 12.46 | 95,579 | -0.12(-0.97%) |
Jul 30, 2019 | 12.52 | 12.59 | 12.52 | 12.59 | 69,991 | +0.00(+0.00%) |
Jul 29, 2019 | 12.64 | 12.64 | 12.52 | 12.59 | 61,651 | -0.01(-0.08%) |
Jul 26, 2019 | 12.57 | 12.68 | 12.56 | 12.60 | 34,084 | +0.03(+0.21%) |
Jul 25, 2019 | 12.69 | 12.69 | 12.56 | 12.57 | 81,235 | -0.10(-0.80%) |
Jul 24, 2019 | 12.60 | 12.67 | 12.58 | 12.67 | 39,404 | +0.09(+0.72%) |
Jul 23, 2019 | 12.55 | 12.62 | 12.55 | 12.58 | 38,856 | +0.04(+0.30%) |
Jul 22, 2019 | 12.62 | 12.64 | 12.53 | 12.54 | 29,314 | -0.03(-0.21%) |
Jul 19, 2019 | 12.62 | 12.63 | 12.56 | 12.57 | 39,733 | -0.02(-0.13%) |
Jul 18, 2019 | 12.59 | 12.65 | 12.53 | 12.59 | 44,394 | -0.02(-0.13%) |
Jul 17, 2019 | 12.67 | 12.69 | 12.58 | 12.60 | 35,555 | +0.01(+0.04%) |
Jul 16, 2019 | 12.54 | 12.67 | 12.54 | 12.60 | 34,270 | +0.03(+0.21%) |
Jul 15, 2019 | 12.56 | 12.61 | 12.52 | 12.57 | 47,714 | +0.01(+0.08%) |
Jul 12, 2019 | 12.68 | 12.68 | 12.55 | 12.56 | 68,733 | -0.05(-0.42%) |
Jul 11, 2019 | 12.70 | 12.72 | 12.59 | 12.61 | 37,481 | -0.05(-0.42%) |
Jul 10, 2019 | 12.71 | 12.80 | 12.60 | 12.67 | 71,130 | +0.05(+0.41%) |
Jul 09, 2019 | 12.57 | 12.63 | 12.51 | 12.61 | 47,444 | +0.12(+0.93%) |
Jul 08, 2019 | 12.53 | 12.60 | 12.50 | 12.50 | 47,226 | +0.01(+0.08%) |
Jul 05, 2019 | 12.50 | 12.50 | 12.39 | 12.49 | 31,289 | -0.01(-0.08%) |
Jul 03, 2019 | 12.47 | 12.59 | 12.45 | 12.50 | 42,857 | -0.03(-0.21%) |
Jul 02, 2019 | 12.51 | 12.56 | 12.50 | 12.52 | 30,618 | +0.02(+0.17%) |
Jul 01, 2019 | 12.42 | 12.59 | 12.38 | 12.50 | 60,774 | +0.19(+1.54%) |
Jun 28, 2019 | 12.31 | 12.34 | 12.26 | 12.31 | 36,599 | +0.04(+0.30%) |
Jun 27, 2019 | 12.13 | 12.28 | 12.10 | 12.28 | 74,978 | +0.14(+1.17%) |
Jun 26, 2019 | 12.13 | 12.19 | 12.13 | 12.13 | 44,278 | +0.03(+0.26%) |
Jun 25, 2019 | 12.29 | 12.30 | 12.10 | 12.10 | 49,832 | -0.14(-1.16%) |
Jun 24, 2019 | 12.38 | 12.44 | 12.23 | 12.24 | 53,873 | -0.07(-0.60%) |
Jun 21, 2019 | 12.42 | 12.44 | 12.32 | 12.32 | 25,600 | -0.09(-0.72%) |
Jun 20, 2019 | 12.46 | 12.48 | 12.32 | 12.41 | 64,282 | +0.05(+0.43%) |
Jun 19, 2019 | 12.26 | 12.36 | 12.23 | 12.36 | 40,092 | +0.17(+1.39%) |
Jun 18, 2019 | 12.10 | 12.24 | 12.10 | 12.19 | 60,467 | +0.06(+0.48%) |
Jun 17, 2019 | 12.03 | 12.11 | 12.03 | 12.13 | 35,734 | +0.12(+1.01%) |
Jun 14, 2019 | 12.12 | 12.15 | 12.01 | 12.01 | 32,427 | -0.11(-0.91%) |
Jun 13, 2019 | 12.03 | 12.12 | 12.03 | 12.12 | 69,700 | +0.10(+0.79%) |
Jun 12, 2019 | 12.02 | 12.08 | 11.81 | 12.02 | 46,828 | +0.05(+0.38%) |
Jun 11, 2019 | 11.94 | 12.01 | 11.86 | 11.98 | 85,900 | +0.17(+1.42%) |
Jun 10, 2019 | 11.80 | 11.85 | 11.78 | 11.81 | 52,422 | +0.09(+0.76%) |
Jun 07, 2019 | 11.57 | 11.76 | 11.57 | 11.72 | 54,634 | +0.17(+1.45%) |
Jun 06, 2019 | 11.51 | 11.60 | 11.46 | 11.55 | 35,995 | +0.07(+0.59%) |
Jun 05, 2019 | 11.49 | 11.57 | 11.41 | 11.49 | 79,686 | +0.06(+0.50%) |
Jun 04, 2019 | 11.27 | 11.48 | 11.27 | 11.43 | 144,617 | +0.20(+1.82%) |