Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.23 | 13.40 | 13.23 | 13.32 | 3,156,108 | +0.17(+1.27%) |
Aug 29, 2019 | 13.09 | 13.19 | 13.09 | 13.15 | 1,011,481 | +0.12(+0.89%) |
Aug 28, 2019 | 12.90 | 13.07 | 12.87 | 13.04 | 1,104,316 | +0.16(+1.23%) |
Aug 27, 2019 | 13.00 | 13.04 | 12.87 | 12.88 | 1,117,682 | -0.08(-0.64%) |
Aug 26, 2019 | 12.98 | 13.01 | 12.90 | 12.96 | 1,180,031 | +0.08(+0.65%) |
Aug 23, 2019 | 13.10 | 13.19 | 12.88 | 12.88 | 1,264,643 | -0.22(-1.71%) |
Aug 22, 2019 | 12.95 | 13.11 | 12.93 | 13.10 | 1,015,290 | +0.15(+1.15%) |
Aug 21, 2019 | 13.10 | 13.11 | 12.93 | 12.95 | 1,051,204 | -0.11(-0.83%) |
Aug 20, 2019 | 13.14 | 13.19 | 13.05 | 13.06 | 1,214,636 | -0.10(-0.76%) |
Aug 19, 2019 | 13.17 | 13.24 | 13.13 | 13.16 | 1,386,467 | +0.09(+0.70%) |
Aug 16, 2019 | 12.89 | 13.12 | 12.88 | 13.07 | 1,551,078 | +0.22(+1.68%) |
Aug 15, 2019 | 12.95 | 13.02 | 12.80 | 12.85 | 1,655,219 | -0.02(-0.19%) |
Aug 14, 2019 | 13.07 | 13.09 | 12.79 | 12.88 | 1,665,840 | -0.21(-1.59%) |
Aug 13, 2019 | 12.96 | 13.14 | 12.95 | 13.09 | 1,723,036 | +0.10(+0.77%) |
Aug 12, 2019 | 12.91 | 13.00 | 12.84 | 12.99 | 1,730,487 | +0.20(+1.56%) |
Aug 09, 2019 | 12.83 | 12.86 | 12.70 | 12.79 | 956,787 | -0.10(-0.77%) |
Aug 08, 2019 | 12.62 | 12.97 | 12.57 | 12.89 | 1,563,315 | +0.27(+2.17%) |
Aug 07, 2019 | 12.51 | 12.71 | 12.41 | 12.61 | 1,345,847 | +0.01(+0.07%) |
Aug 06, 2019 | 12.41 | 12.81 | 12.41 | 12.60 | 2,108,738 | +0.27(+2.15%) |
Aug 05, 2019 | 12.48 | 12.55 | 12.18 | 12.34 | 1,825,701 | -0.24(-1.91%) |
Aug 02, 2019 | 12.62 | 12.70 | 12.55 | 12.58 | 1,114,325 | -0.05(-0.40%) |
Aug 01, 2019 | 12.97 | 13.00 | 12.61 | 12.63 | 1,862,727 | -0.34(-2.63%) |
Jul 31, 2019 | 13.02 | 13.09 | 12.90 | 12.97 | 2,183,042 | -0.08(-0.63%) |
Jul 30, 2019 | 12.95 | 13.08 | 12.93 | 13.05 | 876,269 | +0.10(+0.77%) |
Jul 29, 2019 | 12.96 | 13.10 | 12.94 | 12.95 | 1,237,116 | +0.04(+0.32%) |
Jul 26, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 1,323,374 | +0.06(+0.45%) |
Jul 25, 2019 | 12.94 | 12.96 | 12.84 | 12.85 | 879,448 | -0.08(-0.64%) |
Jul 24, 2019 | 12.89 | 12.96 | 12.81 | 12.94 | 1,223,123 | +0.04(+0.32%) |
Jul 23, 2019 | 12.79 | 12.90 | 12.74 | 12.90 | 1,261,865 | +0.17(+1.30%) |
Jul 22, 2019 | 12.73 | 12.79 | 12.68 | 12.73 | 974,553 | +0.00(+0.00%) |
Jul 19, 2019 | 12.88 | 12.92 | 12.72 | 12.73 | 1,604,013 | -0.15(-1.15%) |
Jul 18, 2019 | 12.94 | 12.94 | 12.78 | 12.88 | 1,674,951 | -0.07(-0.57%) |
Jul 17, 2019 | 13.04 | 13.04 | 12.90 | 12.95 | 1,030,279 | -0.08(-0.63%) |
Jul 16, 2019 | 13.02 | 13.06 | 12.95 | 13.04 | 1,245,936 | +0.02(+0.13%) |
Jul 15, 2019 | 12.99 | 13.05 | 12.91 | 13.02 | 1,211,845 | +0.04(+0.32%) |
Jul 12, 2019 | 12.96 | 13.03 | 12.90 | 12.98 | 1,287,764 | +0.03(+0.25%) |
Jul 11, 2019 | 13.19 | 13.19 | 12.94 | 12.95 | 1,854,664 | -0.24(-1.82%) |
Jul 10, 2019 | 13.15 | 13.21 | 13.07 | 13.19 | 1,513,676 | +0.12(+0.95%) |
Jul 09, 2019 | 13.09 | 13.10 | 12.95 | 13.06 | 1,171,486 | -0.03(-0.25%) |
Jul 08, 2019 | 13.04 | 13.11 | 13.02 | 13.09 | 1,291,022 | +0.04(+0.32%) |
Jul 05, 2019 | 13.00 | 13.09 | 12.92 | 13.05 | 1,176,332 | -0.01(-0.06%) |
Jul 03, 2019 | 12.99 | 13.09 | 12.99 | 13.06 | 816,359 | +0.08(+0.64%) |
Jul 02, 2019 | 12.92 | 12.98 | 12.88 | 12.98 | 1,152,303 | +0.06(+0.45%) |
Jul 01, 2019 | 13.14 | 13.15 | 12.84 | 12.92 | 1,571,530 | -0.09(-0.70%) |
Jun 28, 2019 | 12.95 | 13.05 | 12.94 | 13.01 | 2,279,588 | +0.11(+0.83%) |
Jun 27, 2019 | 12.68 | 12.95 | 12.68 | 12.91 | 1,970,317 | +0.29(+2.28%) |
Jun 26, 2019 | 12.92 | 12.93 | 12.60 | 12.62 | 2,126,751 | -0.26(-2.04%) |
Jun 25, 2019 | 12.90 | 13.04 | 12.88 | 12.88 | 2,148,540 | -0.02(-0.13%) |
Jun 24, 2019 | 13.08 | 13.09 | 12.84 | 12.90 | 1,580,400 | -0.09(-0.69%) |
Jun 21, 2019 | 13.09 | 13.09 | 12.96 | 12.99 | 3,254,465 | -0.15(-1.12%) |
Jun 20, 2019 | 13.21 | 13.21 | 13.09 | 13.13 | 1,435,962 | +0.01(+0.06%) |
Jun 19, 2019 | 13.24 | 13.24 | 13.08 | 13.13 | 2,202,432 | -0.09(-0.68%) |
Jun 18, 2019 | 13.16 | 13.36 | 13.13 | 13.22 | 1,899,759 | +0.13(+1.00%) |
Jun 17, 2019 | 12.95 | 13.11 | 12.92 | 13.09 | 1,949,685 | +0.16(+1.21%) |
Jun 14, 2019 | 13.00 | 13.02 | 12.91 | 12.93 | 1,546,907 | -0.09(-0.69%) |
Jun 13, 2019 | 12.95 | 13.02 | 12.86 | 13.02 | 1,422,506 | +0.13(+1.02%) |
Jun 12, 2019 | 13.04 | 13.09 | 12.85 | 12.89 | 2,391,354 | -0.17(-1.32%) |
Jun 11, 2019 | 13.03 | 13.09 | 12.94 | 13.06 | 1,357,349 | +0.09(+0.70%) |
Jun 10, 2019 | 12.91 | 12.97 | 12.80 | 12.97 | 1,076,811 | +0.11(+0.83%) |
Jun 07, 2019 | 12.81 | 12.91 | 12.78 | 12.86 | 1,108,468 | +0.09(+0.71%) |
Jun 06, 2019 | 12.92 | 12.92 | 12.69 | 12.77 | 2,379,371 | -0.10(-0.77%) |
Jun 05, 2019 | 12.92 | 12.94 | 12.80 | 12.87 | 1,566,883 | +0.00(+0.00%) |
Jun 04, 2019 | 12.84 | 12.92 | 12.71 | 12.87 | 1,264,426 | +0.07(+0.58%) |