Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.90 | 12.90 | 12.84 | 12.88 | 373,779 | +0.00(+0.00%) |
Aug 29, 2019 | 12.87 | 12.89 | 12.82 | 12.88 | 465,879 | +0.10(+0.80%) |
Aug 28, 2019 | 12.73 | 12.79 | 12.66 | 12.77 | 283,197 | +0.05(+0.36%) |
Aug 27, 2019 | 12.79 | 12.79 | 12.70 | 12.73 | 332,156 | -0.01(-0.04%) |
Aug 26, 2019 | 12.75 | 12.75 | 12.67 | 12.73 | 322,342 | +0.12(+0.95%) |
Aug 23, 2019 | 12.83 | 12.86 | 12.58 | 12.62 | 562,604 | -0.24(-1.86%) |
Aug 22, 2019 | 12.89 | 12.90 | 12.80 | 12.85 | 411,403 | +0.00(+0.00%) |
Aug 21, 2019 | 12.89 | 12.93 | 12.85 | 12.85 | 485,117 | +0.04(+0.30%) |
Aug 20, 2019 | 12.83 | 12.85 | 12.81 | 12.82 | 523,351 | -0.04(-0.31%) |
Aug 19, 2019 | 12.94 | 12.94 | 12.80 | 12.85 | 822,918 | +0.10(+0.75%) |
Aug 16, 2019 | 12.66 | 12.78 | 12.66 | 12.76 | 494,507 | +0.20(+1.57%) |
Aug 15, 2019 | 12.56 | 12.62 | 12.46 | 12.56 | 401,934 | +0.02(+0.13%) |
Aug 14, 2019 | 12.76 | 12.76 | 12.55 | 12.55 | 745,144 | -0.40(-3.09%) |
Aug 13, 2019 | 12.92 | 12.99 | 12.67 | 12.95 | 544,051 | +0.25(+1.99%) |
Aug 12, 2019 | 12.75 | 12.78 | 12.62 | 12.69 | 475,326 | -0.13(-1.05%) |
Aug 09, 2019 | 12.92 | 12.92 | 12.73 | 12.83 | 388,744 | -0.10(-0.78%) |
Aug 08, 2019 | 12.70 | 12.93 | 12.69 | 12.93 | 391,493 | +0.29(+2.27%) |
Aug 07, 2019 | 12.49 | 12.66 | 12.37 | 12.64 | 605,091 | +0.04(+0.36%) |
Aug 06, 2019 | 12.49 | 12.61 | 12.44 | 12.60 | 682,973 | +0.19(+1.54%) |
Aug 05, 2019 | 12.65 | 12.65 | 12.30 | 12.40 | 1,439,214 | -0.39(-3.08%) |
Aug 02, 2019 | 12.91 | 12.91 | 12.77 | 12.80 | 719,898 | -0.17(-1.34%) |
Aug 01, 2019 | 13.05 | 13.16 | 12.91 | 12.97 | 646,413 | -0.07(-0.52%) |
Jul 31, 2019 | 13.15 | 13.15 | 12.96 | 13.04 | 521,405 | -0.08(-0.60%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.10 | 13.12 | 261,068 | -0.03(-0.26%) |
Jul 29, 2019 | 13.16 | 13.16 | 13.11 | 13.15 | 338,361 | -0.01(-0.09%) |
Jul 26, 2019 | 13.14 | 13.17 | 13.11 | 13.16 | 276,583 | +0.08(+0.58%) |
Jul 25, 2019 | 13.14 | 13.14 | 13.07 | 13.09 | 373,932 | -0.06(-0.47%) |
Jul 24, 2019 | 13.09 | 13.16 | 13.07 | 13.15 | 501,672 | +0.04(+0.33%) |
Jul 23, 2019 | 13.11 | 13.11 | 13.05 | 13.11 | 800,079 | +0.06(+0.43%) |
Jul 22, 2019 | 13.03 | 13.06 | 12.99 | 13.05 | 618,297 | +0.08(+0.65%) |
Jul 19, 2019 | 13.06 | 13.11 | 12.97 | 12.97 | 593,935 | -0.06(-0.47%) |
Jul 18, 2019 | 13.02 | 13.05 | 13.02 | 13.03 | 568,609 | +0.00(+0.00%) |
Jul 17, 2019 | 13.10 | 13.10 | 13.02 | 13.03 | 323,616 | -0.01(-0.04%) |
Jul 16, 2019 | 13.03 | 13.03 | 13.02 | 13.03 | 604,741 | +0.01(+0.04%) |
Jul 15, 2019 | 13.03 | 13.03 | 13.02 | 13.03 | 385,712 | +0.00(+0.00%) |
Jul 12, 2019 | 13.03 | 13.03 | 13.01 | 13.03 | 635,476 | +0.01(+0.09%) |
Jul 11, 2019 | 13.02 | 13.02 | 13.00 | 13.02 | 487,102 | +0.02(+0.17%) |
Jul 10, 2019 | 12.99 | 13.01 | 12.98 | 13.00 | 398,235 | +0.03(+0.26%) |
Jul 09, 2019 | 12.92 | 12.97 | 12.91 | 12.96 | 369,688 | +0.04(+0.30%) |
Jul 08, 2019 | 12.96 | 12.96 | 12.86 | 12.92 | 453,045 | -0.03(-0.26%) |
Jul 05, 2019 | 12.94 | 12.96 | 12.91 | 12.96 | 285,776 | +0.00(+0.00%) |
Jul 03, 2019 | 12.93 | 12.96 | 12.91 | 12.96 | 178,520 | +0.05(+0.39%) |
Jul 02, 2019 | 12.90 | 12.91 | 12.85 | 12.91 | 423,735 | +0.09(+0.70%) |
Jul 01, 2019 | 12.85 | 12.90 | 12.82 | 12.82 | 297,474 | +0.09(+0.70%) |
Jun 28, 2019 | 12.75 | 12.76 | 12.71 | 12.73 | 362,592 | +0.00(+0.00%) |
Jun 27, 2019 | 12.74 | 12.74 | 12.70 | 12.73 | 230,424 | +0.03(+0.22%) |
Jun 26, 2019 | 12.73 | 12.74 | 12.65 | 12.70 | 299,898 | +0.04(+0.33%) |
Jun 25, 2019 | 12.80 | 12.80 | 12.61 | 12.66 | 381,162 | -0.12(-0.91%) |
Jun 24, 2019 | 12.76 | 12.79 | 12.76 | 12.77 | 309,851 | +0.02(+0.17%) |
Jun 21, 2019 | 12.80 | 12.80 | 12.72 | 12.75 | 319,039 | -0.02(-0.13%) |
Jun 20, 2019 | 12.80 | 12.81 | 12.76 | 12.77 | 430,256 | +0.02(+0.13%) |
Jun 19, 2019 | 12.72 | 12.76 | 12.69 | 12.75 | 263,134 | +0.04(+0.30%) |
Jun 18, 2019 | 12.68 | 12.73 | 12.67 | 12.71 | 407,477 | +0.09(+0.75%) |
Jun 17, 2019 | 12.58 | 12.64 | 12.57 | 12.62 | 365,454 | +0.07(+0.57%) |
Jun 14, 2019 | 12.59 | 12.59 | 12.49 | 12.55 | 221,068 | -0.02(-0.13%) |
Jun 13, 2019 | 12.52 | 12.57 | 12.52 | 12.56 | 261,652 | +0.06(+0.49%) |
Jun 12, 2019 | 12.54 | 12.55 | 12.49 | 12.50 | 230,129 | -0.06(-0.44%) |
Jun 11, 2019 | 12.58 | 12.59 | 12.52 | 12.56 | 255,692 | +0.04(+0.31%) |
Jun 10, 2019 | 12.46 | 12.59 | 12.46 | 12.52 | 415,008 | +0.09(+0.76%) |
Jun 07, 2019 | 12.24 | 12.44 | 12.24 | 12.43 | 367,482 | +0.23(+1.90%) |
Jun 06, 2019 | 12.15 | 12.23 | 12.10 | 12.19 | 180,249 | +0.06(+0.51%) |
Jun 05, 2019 | 12.12 | 12.13 | 12.02 | 12.13 | 258,875 | +0.09(+0.73%) |
Jun 04, 2019 | 11.74 | 12.04 | 11.74 | 12.04 | 338,236 | +0.33(+2.79%) |