Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.68 | 12.75 | 12.33 | 12.53 | 100,811 | -0.06(-0.49%) |
Aug 29, 2019 | 12.70 | 12.82 | 12.57 | 12.59 | 49,670 | +0.11(+0.84%) |
Aug 28, 2019 | 12.33 | 12.63 | 12.33 | 12.49 | 42,161 | +0.16(+1.28%) |
Aug 27, 2019 | 12.68 | 12.68 | 12.21 | 12.33 | 88,949 | -0.18(-1.47%) |
Aug 26, 2019 | 12.44 | 12.56 | 12.36 | 12.51 | 53,065 | +0.20(+1.64%) |
Aug 23, 2019 | 12.64 | 12.69 | 12.13 | 12.31 | 139,243 | -0.42(-3.31%) |
Aug 22, 2019 | 12.91 | 12.93 | 12.64 | 12.73 | 59,442 | -0.13(-1.02%) |
Aug 21, 2019 | 12.86 | 13.00 | 12.67 | 12.86 | 97,973 | +0.19(+1.52%) |
Aug 20, 2019 | 12.84 | 12.87 | 12.61 | 12.67 | 86,277 | -0.22(-1.70%) |
Aug 19, 2019 | 12.85 | 12.95 | 12.64 | 12.89 | 108,483 | +0.26(+2.08%) |
Aug 16, 2019 | 12.41 | 12.72 | 12.41 | 12.63 | 63,064 | +0.33(+2.71%) |
Aug 15, 2019 | 12.43 | 12.49 | 12.19 | 12.29 | 71,019 | -0.11(-0.85%) |
Aug 14, 2019 | 12.69 | 12.69 | 12.33 | 12.40 | 92,351 | -0.58(-4.46%) |
Aug 13, 2019 | 12.72 | 13.25 | 12.72 | 12.98 | 90,969 | +0.18(+1.44%) |
Aug 12, 2019 | 12.62 | 12.81 | 12.54 | 12.79 | 50,857 | +0.15(+1.18%) |
Aug 09, 2019 | 12.92 | 12.95 | 12.62 | 12.64 | 87,925 | -0.14(-1.10%) |
Aug 08, 2019 | 11.84 | 12.99 | 11.83 | 12.78 | 145,976 | +1.02(+8.64%) |
Aug 07, 2019 | 12.04 | 12.07 | 11.56 | 11.77 | 168,759 | -0.45(-3.66%) |
Aug 06, 2019 | 12.42 | 12.42 | 12.05 | 12.21 | 87,875 | -0.17(-1.35%) |
Aug 05, 2019 | 12.67 | 12.67 | 12.29 | 12.38 | 92,614 | -0.51(-3.95%) |
Aug 02, 2019 | 13.00 | 13.00 | 12.78 | 12.89 | 135,822 | -0.23(-1.74%) |
Aug 01, 2019 | 13.65 | 13.65 | 13.12 | 13.12 | 136,914 | -0.55(-4.04%) |
Jul 31, 2019 | 13.91 | 14.06 | 13.64 | 13.67 | 164,049 | -0.25(-1.76%) |
Jul 30, 2019 | 13.62 | 13.94 | 13.59 | 13.92 | 90,068 | +0.19(+1.41%) |
Jul 29, 2019 | 13.85 | 13.92 | 13.63 | 13.72 | 88,429 | -0.11(-0.82%) |
Jul 26, 2019 | 13.78 | 13.95 | 13.60 | 13.84 | 101,382 | +0.07(+0.51%) |
Jul 25, 2019 | 14.00 | 14.04 | 13.72 | 13.77 | 82,987 | -0.29(-2.06%) |
Jul 24, 2019 | 13.78 | 14.14 | 13.78 | 14.06 | 91,812 | +0.20(+1.46%) |
Jul 23, 2019 | 13.70 | 13.92 | 13.70 | 13.85 | 43,823 | +0.19(+1.41%) |
Jul 22, 2019 | 13.85 | 13.97 | 13.62 | 13.66 | 39,072 | -0.21(-1.52%) |
Jul 19, 2019 | 13.68 | 13.92 | 13.67 | 13.87 | 66,143 | +0.16(+1.15%) |
Jul 18, 2019 | 13.71 | 13.86 | 13.65 | 13.71 | 82,146 | -0.02(-0.13%) |
Jul 17, 2019 | 13.99 | 14.07 | 13.69 | 13.73 | 125,947 | -0.29(-2.06%) |
Jul 16, 2019 | 13.93 | 14.13 | 13.89 | 14.02 | 71,364 | +0.01(+0.06%) |
Jul 15, 2019 | 13.97 | 14.05 | 13.77 | 14.01 | 56,464 | +0.07(+0.50%) |
Jul 12, 2019 | 13.74 | 13.99 | 13.70 | 13.94 | 85,872 | +0.24(+1.73%) |
Jul 11, 2019 | 13.91 | 13.92 | 13.65 | 13.71 | 98,093 | -0.23(-1.64%) |
Jul 10, 2019 | 14.26 | 14.26 | 13.86 | 13.93 | 106,128 | -0.37(-2.58%) |
Jul 09, 2019 | 14.40 | 14.40 | 14.21 | 14.30 | 83,576 | -0.18(-1.21%) |
Jul 08, 2019 | 14.41 | 14.53 | 14.36 | 14.48 | 207,227 | +0.02(+0.12%) |
Jul 05, 2019 | 14.39 | 14.52 | 14.25 | 14.46 | 69,906 | +0.01(+0.06%) |
Jul 03, 2019 | 14.44 | 14.59 | 14.36 | 14.45 | 75,608 | +0.05(+0.37%) |
Jul 02, 2019 | 14.28 | 14.42 | 14.19 | 14.40 | 79,009 | +0.10(+0.67%) |
Jul 01, 2019 | 14.00 | 14.38 | 14.00 | 14.30 | 152,213 | +0.40(+2.90%) |
Jun 28, 2019 | 13.94 | 14.12 | 13.86 | 13.90 | 533,025 | -0.04(-0.31%) |
Jun 27, 2019 | 13.85 | 14.09 | 13.85 | 13.94 | 165,772 | +0.04(+0.32%) |
Jun 26, 2019 | 14.10 | 14.18 | 13.84 | 13.90 | 100,347 | -0.16(-1.12%) |
Jun 25, 2019 | 13.97 | 14.14 | 13.88 | 14.06 | 112,269 | +0.08(+0.56%) |
Jun 24, 2019 | 13.92 | 14.09 | 13.81 | 13.98 | 85,138 | +0.03(+0.19%) |
Jun 21, 2019 | 13.95 | 14.06 | 13.82 | 13.95 | 142,664 | -0.11(-0.75%) |
Jun 20, 2019 | 14.07 | 14.11 | 13.87 | 14.06 | 72,510 | +0.12(+0.88%) |
Jun 19, 2019 | 13.89 | 13.93 | 13.61 | 13.93 | 116,673 | +0.12(+0.89%) |
Jun 18, 2019 | 13.78 | 14.03 | 13.75 | 13.81 | 85,105 | +0.14(+1.03%) |
Jun 17, 2019 | 13.71 | 13.83 | 13.64 | 13.67 | 46,903 | +0.00(+0.00%) |
Jun 14, 2019 | 14.02 | 14.02 | 13.64 | 13.67 | 58,502 | -0.23(-1.64%) |
Jun 13, 2019 | 14.00 | 14.09 | 13.85 | 13.90 | 57,932 | -0.05(-0.38%) |
Jun 12, 2019 | 13.85 | 14.08 | 13.78 | 13.95 | 58,987 | +0.10(+0.70%) |
Jun 11, 2019 | 13.98 | 14.11 | 13.78 | 13.85 | 133,739 | +0.03(+0.19%) |
Jun 10, 2019 | 13.86 | 13.97 | 13.78 | 13.83 | 53,133 | +0.03(+0.19%) |
Jun 07, 2019 | 13.97 | 14.08 | 13.78 | 13.80 | 100,127 | -0.11(-0.82%) |
Jun 06, 2019 | 13.90 | 14.02 | 13.76 | 13.92 | 54,117 | -0.04(-0.25%) |
Jun 05, 2019 | 14.00 | 14.01 | 13.68 | 13.95 | 87,092 | -0.02(-0.13%) |
Jun 04, 2019 | 13.55 | 13.97 | 13.37 | 13.97 | 100,410 | +0.59(+4.39%) |