Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.25 | 13.37 | 13.20 | 13.31 | 26,721 | +0.07(+0.52%) |
Aug 29, 2019 | 13.27 | 13.27 | 13.14 | 13.24 | 26,893 | +0.10(+0.74%) |
Aug 28, 2019 | 13.19 | 13.22 | 13.12 | 13.14 | 12,725 | +0.02(+0.13%) |
Aug 27, 2019 | 13.10 | 13.16 | 13.08 | 13.12 | 10,608 | +0.07(+0.51%) |
Aug 26, 2019 | 13.20 | 13.20 | 13.06 | 13.06 | 12,788 | +0.02(+0.13%) |
Aug 23, 2019 | 13.23 | 13.24 | 13.04 | 13.04 | 11,091 | -0.20(-1.50%) |
Aug 22, 2019 | 13.27 | 13.32 | 13.15 | 13.24 | 12,128 | -0.03(-0.26%) |
Aug 21, 2019 | 13.24 | 13.39 | 13.22 | 13.27 | 16,523 | +0.12(+0.94%) |
Aug 20, 2019 | 13.13 | 13.20 | 13.13 | 13.15 | 6,237 | +0.06(+0.46%) |
Aug 19, 2019 | 13.22 | 13.22 | 13.09 | 13.09 | 16,316 | -0.06(-0.45%) |
Aug 16, 2019 | 13.12 | 13.15 | 13.03 | 13.15 | 29,443 | +0.14(+1.11%) |
Aug 15, 2019 | 13.08 | 13.12 | 12.96 | 13.01 | 30,090 | -0.04(-0.33%) |
Aug 14, 2019 | 13.09 | 13.09 | 13.04 | 13.05 | 12,735 | -0.18(-1.36%) |
Aug 13, 2019 | 13.24 | 13.29 | 13.08 | 13.23 | 9,414 | +0.00(+0.00%) |
Aug 12, 2019 | 13.16 | 13.23 | 13.04 | 13.23 | 34,790 | -0.14(-1.02%) |
Aug 09, 2019 | 13.32 | 13.38 | 13.29 | 13.37 | 12,604 | +0.10(+0.73%) |
Aug 08, 2019 | 13.14 | 13.31 | 13.14 | 13.27 | 9,039 | +0.10(+0.78%) |
Aug 07, 2019 | 12.96 | 13.23 | 12.96 | 13.17 | 10,465 | +0.15(+1.15%) |
Aug 06, 2019 | 13.15 | 13.15 | 13.02 | 13.02 | 10,384 | +0.01(+0.10%) |
Aug 05, 2019 | 13.16 | 13.16 | 12.95 | 13.00 | 21,571 | -0.28(-2.10%) |
Aug 02, 2019 | 13.34 | 13.34 | 13.28 | 13.28 | 9,960 | -0.05(-0.37%) |
Aug 01, 2019 | 13.38 | 13.46 | 13.33 | 13.33 | 15,989 | +0.00(+0.00%) |
Jul 31, 2019 | 13.43 | 13.64 | 13.28 | 13.33 | 10,673 | -0.08(-0.63%) |
Jul 30, 2019 | 13.44 | 13.46 | 13.36 | 13.42 | 19,551 | -0.06(-0.47%) |
Jul 29, 2019 | 13.52 | 13.53 | 13.47 | 13.48 | 13,132 | -0.00(-0.02%) |
Jul 26, 2019 | 13.49 | 13.55 | 13.44 | 13.48 | 12,907 | +0.01(+0.10%) |
Jul 25, 2019 | 13.61 | 13.61 | 13.47 | 13.47 | 16,146 | -0.16(-1.16%) |
Jul 24, 2019 | 13.51 | 13.63 | 13.44 | 13.63 | 23,210 | +0.08(+0.58%) |
Jul 23, 2019 | 13.49 | 13.55 | 13.47 | 13.55 | 17,620 | +0.03(+0.23%) |
Jul 22, 2019 | 13.57 | 13.64 | 13.52 | 13.52 | 23,268 | -0.05(-0.37%) |
Jul 19, 2019 | 13.70 | 13.70 | 13.55 | 13.57 | 10,061 | -0.06(-0.46%) |
Jul 18, 2019 | 13.59 | 13.67 | 13.54 | 13.63 | 15,406 | +0.11(+0.83%) |
Jul 17, 2019 | 13.62 | 13.62 | 13.52 | 13.52 | 15,078 | -0.08(-0.58%) |
Jul 16, 2019 | 13.57 | 13.60 | 13.47 | 13.60 | 7,277 | +0.09(+0.69%) |
Jul 15, 2019 | 13.54 | 13.57 | 13.48 | 13.50 | 14,633 | -0.03(-0.25%) |
Jul 12, 2019 | 13.43 | 13.60 | 13.43 | 13.54 | 16,159 | -0.12(-0.86%) |
Jul 11, 2019 | 13.54 | 13.66 | 13.43 | 13.66 | 10,000 | +0.12(+0.87%) |
Jul 10, 2019 | 13.51 | 13.58 | 13.51 | 13.54 | 21,433 | +0.14(+1.03%) |
Jul 09, 2019 | 13.43 | 13.47 | 13.29 | 13.40 | 16,293 | -0.03(-0.22%) |
Jul 08, 2019 | 13.51 | 13.79 | 13.43 | 13.43 | 19,440 | +0.03(+0.22%) |
Jul 05, 2019 | 13.45 | 13.45 | 13.33 | 13.40 | 7,520 | -0.14(-1.02%) |
Jul 03, 2019 | 13.37 | 13.59 | 13.37 | 13.54 | 21,953 | +0.17(+1.31%) |
Jul 02, 2019 | 13.40 | 13.42 | 13.35 | 13.36 | 7,813 | +0.07(+0.54%) |
Jul 01, 2019 | 13.46 | 13.46 | 13.29 | 13.29 | 13,338 | -0.00(-0.00%) |
Jun 28, 2019 | 13.32 | 13.32 | 13.19 | 13.29 | 13,009 | +0.16(+1.20%) |
Jun 27, 2019 | 13.25 | 13.25 | 13.14 | 13.14 | 18,093 | -0.15(-1.13%) |
Jun 26, 2019 | 13.24 | 13.31 | 13.21 | 13.29 | 13,864 | +0.04(+0.31%) |
Jun 25, 2019 | 13.26 | 13.34 | 13.24 | 13.24 | 9,006 | -0.13(-0.98%) |
Jun 24, 2019 | 13.37 | 13.38 | 13.29 | 13.38 | 7,419 | +0.09(+0.69%) |
Jun 21, 2019 | 13.25 | 13.31 | 13.23 | 13.28 | 7,724 | -0.08(-0.59%) |
Jun 20, 2019 | 13.15 | 13.36 | 13.15 | 13.36 | 10,444 | +0.26(+1.95%) |
Jun 19, 2019 | 13.08 | 13.11 | 13.05 | 13.11 | 1,932 | +0.06(+0.49%) |
Jun 18, 2019 | 13.09 | 13.09 | 13.02 | 13.04 | 7,127 | +0.11(+0.88%) |
Jun 17, 2019 | 12.97 | 13.00 | 12.93 | 12.93 | 9,401 | -0.06(-0.45%) |
Jun 14, 2019 | 12.88 | 13.06 | 12.88 | 12.99 | 12,907 | -0.05(-0.37%) |
Jun 13, 2019 | 13.09 | 13.09 | 12.99 | 13.04 | 14,301 | +0.11(+0.82%) |
Jun 12, 2019 | 12.89 | 13.00 | 12.89 | 12.93 | 3,563 | -0.02(-0.12%) |
Jun 11, 2019 | 13.09 | 13.09 | 12.89 | 12.94 | 5,634 | -0.15(-1.16%) |
Jun 10, 2019 | 13.07 | 13.10 | 12.91 | 13.10 | 15,921 | +0.06(+0.45%) |
Jun 07, 2019 | 12.89 | 13.11 | 12.89 | 13.04 | 5,589 | +0.17(+1.30%) |
Jun 06, 2019 | 12.79 | 12.87 | 12.79 | 12.87 | 5,353 | +0.08(+0.61%) |
Jun 05, 2019 | 12.71 | 12.79 | 12.71 | 12.79 | 9,426 | +0.13(+1.01%) |
Jun 04, 2019 | 12.62 | 12.79 | 12.62 | 12.66 | 1,990 | -0.01(-0.05%) |