Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.67 | 11.72 | 11.66 | 11.66 | 200 | -0.09(-0.76%) |
Aug 29, 2019 | 11.65 | 11.78 | 11.65 | 11.75 | 1,918 | +0.11(+0.99%) |
Aug 28, 2019 | 11.53 | 11.64 | 11.52 | 11.63 | 3,511 | -0.14(-1.16%) |
Aug 27, 2019 | 11.75 | 11.98 | 11.67 | 11.77 | 16,208 | -0.06(-0.47%) |
Aug 26, 2019 | 12.09 | 12.09 | 11.81 | 11.83 | 3,401 | -0.22(-1.84%) |
Aug 23, 2019 | 12.07 | 12.11 | 12.04 | 12.05 | 4,800 | -0.28(-2.29%) |
Aug 22, 2019 | 12.41 | 12.42 | 12.24 | 12.33 | 3,220 | -0.12(-0.94%) |
Aug 21, 2019 | 12.45 | 12.46 | 12.40 | 12.45 | 3,009 | +0.24(+1.96%) |
Aug 20, 2019 | 12.17 | 12.25 | 12.16 | 12.21 | 1,170 | +0.01(+0.05%) |
Aug 19, 2019 | 12.09 | 12.27 | 12.09 | 12.20 | 2,739 | +0.17(+1.43%) |
Aug 16, 2019 | 11.92 | 12.18 | 11.92 | 12.03 | 6,500 | +0.15(+1.26%) |
Aug 15, 2019 | 12.00 | 12.00 | 11.85 | 11.88 | 10,291 | -0.09(-0.75%) |
Aug 14, 2019 | 12.06 | 12.17 | 11.89 | 11.97 | 8,760 | -0.45(-3.61%) |
Aug 13, 2019 | 12.33 | 12.45 | 12.33 | 12.42 | 3,608 | +0.15(+1.20%) |
Aug 12, 2019 | 12.29 | 12.43 | 12.23 | 12.27 | 9,446 | -0.21(-1.68%) |
Aug 09, 2019 | 12.74 | 12.74 | 12.40 | 12.48 | 8,900 | -0.20(-1.58%) |
Aug 08, 2019 | 12.44 | 12.73 | 12.44 | 12.68 | 13,628 | +0.53(+4.37%) |
Aug 07, 2019 | 11.91 | 12.15 | 11.91 | 12.15 | 10,115 | +0.09(+0.72%) |
Aug 06, 2019 | 12.06 | 12.30 | 11.95 | 12.06 | 5,818 | +0.02(+0.16%) |
Aug 05, 2019 | 11.95 | 12.11 | 11.94 | 12.04 | 8,159 | -0.43(-3.42%) |
Aug 02, 2019 | 12.66 | 12.66 | 12.33 | 12.47 | 8,600 | -0.22(-1.77%) |
Aug 01, 2019 | 12.91 | 13.02 | 12.69 | 12.69 | 4,524 | -0.06(-0.48%) |
Jul 31, 2019 | 12.99 | 12.99 | 12.65 | 12.76 | 5,580 | -0.24(-1.88%) |
Jul 30, 2019 | 12.72 | 13.00 | 12.72 | 13.00 | 5,823 | +0.04(+0.30%) |
Jul 29, 2019 | 13.24 | 13.24 | 12.81 | 12.96 | 3,143 | -0.40(-2.97%) |
Jul 26, 2019 | 13.60 | 13.60 | 13.32 | 13.36 | 7,600 | -0.07(-0.49%) |
Jul 25, 2019 | 13.43 | 13.56 | 13.42 | 13.42 | 8,657 | -0.01(-0.05%) |
Jul 24, 2019 | 13.00 | 13.48 | 13.00 | 13.43 | 12,066 | +0.32(+2.40%) |
Jul 23, 2019 | 13.09 | 13.17 | 13.02 | 13.11 | 12,759 | -0.06(-0.44%) |
Jul 22, 2019 | 13.28 | 13.28 | 13.03 | 13.17 | 6,192 | +0.17(+1.33%) |
Jul 19, 2019 | 13.13 | 13.24 | 12.96 | 13.00 | 7,800 | +0.07(+0.54%) |
Jul 18, 2019 | 13.16 | 13.16 | 12.82 | 12.93 | 20,548 | -0.45(-3.34%) |
Jul 17, 2019 | 13.25 | 13.47 | 13.25 | 13.38 | 3,486 | +0.05(+0.35%) |
Jul 16, 2019 | 13.38 | 13.47 | 13.30 | 13.33 | 2,990 | -0.14(-1.04%) |
Jul 15, 2019 | 13.29 | 13.49 | 13.29 | 13.47 | 5,287 | +0.05(+0.36%) |
Jul 12, 2019 | 13.37 | 13.47 | 13.34 | 13.42 | 3,200 | -0.01(-0.06%) |
Jul 11, 2019 | 13.42 | 13.50 | 13.42 | 13.43 | 7,917 | +0.04(+0.30%) |
Jul 10, 2019 | 13.49 | 13.60 | 13.36 | 13.39 | 12,464 | -0.07(-0.52%) |
Jul 09, 2019 | 13.37 | 13.46 | 13.26 | 13.46 | 8,851 | +0.05(+0.37%) |
Jul 08, 2019 | 13.43 | 13.49 | 13.38 | 13.41 | 4,747 | +0.04(+0.30%) |
Jul 05, 2019 | 13.12 | 13.47 | 13.12 | 13.37 | 6,900 | +0.01(+0.08%) |
Jul 03, 2019 | 13.28 | 13.42 | 13.28 | 13.36 | 4,800 | +0.14(+1.05%) |
Jul 02, 2019 | 12.80 | 13.24 | 12.80 | 13.22 | 10,235 | +0.42(+3.28%) |
Jul 01, 2019 | 12.94 | 12.94 | 12.80 | 12.80 | 7,740 | +0.02(+0.16%) |
Jun 28, 2019 | 12.79 | 12.79 | 12.67 | 12.78 | 6,800 | +0.12(+0.95%) |
Jun 27, 2019 | 12.47 | 12.71 | 12.47 | 12.66 | 9,472 | +0.18(+1.47%) |
Jun 26, 2019 | 12.60 | 12.60 | 12.46 | 12.48 | 53,128 | -0.03(-0.26%) |
Jun 25, 2019 | 12.71 | 12.71 | 12.49 | 12.51 | 8,492 | -0.31(-2.42%) |
Jun 24, 2019 | 13.11 | 13.15 | 12.74 | 12.82 | 6,787 | -0.33(-2.51%) |
Jun 21, 2019 | 13.28 | 13.38 | 13.09 | 13.15 | 7,700 | -0.30(-2.23%) |
Jun 20, 2019 | 13.44 | 13.59 | 13.31 | 13.45 | 7,880 | +0.10(+0.75%) |
Jun 19, 2019 | 13.21 | 13.44 | 13.16 | 13.35 | 9,889 | +0.13(+0.98%) |
Jun 18, 2019 | 13.26 | 13.30 | 13.19 | 13.22 | 6,425 | +0.12(+0.94%) |
Jun 17, 2019 | 12.79 | 13.10 | 12.79 | 13.10 | 11,910 | +0.26(+2.00%) |
Jun 14, 2019 | 13.13 | 13.13 | 12.75 | 12.84 | 9,200 | -0.26(-1.98%) |
Jun 13, 2019 | 12.93 | 13.24 | 12.93 | 13.10 | 3,644 | +0.28(+2.19%) |
Jun 12, 2019 | 12.61 | 12.83 | 12.61 | 12.82 | 14,797 | +0.08(+0.63%) |
Jun 11, 2019 | 13.32 | 13.32 | 12.69 | 12.74 | 5,873 | -0.63(-4.73%) |
Jun 10, 2019 | 13.06 | 13.67 | 13.06 | 13.37 | 7,864 | +0.45(+3.50%) |
Jun 07, 2019 | 12.90 | 12.96 | 12.90 | 12.92 | 5,900 | +0.20(+1.57%) |
Jun 06, 2019 | 12.76 | 12.76 | 12.45 | 12.72 | 6,667 | -0.30(-2.30%) |
Jun 05, 2019 | 12.93 | 13.03 | 12.77 | 13.02 | 7,791 | +0.03(+0.23%) |
Jun 04, 2019 | 12.81 | 12.99 | 12.72 | 12.99 | 6,329 | +0.26(+2.04%) |