Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.57 | 13.57 | 13.48 | 13.49 | 110,903 | -0.01(-0.11%) |
Aug 29, 2019 | 13.45 | 13.51 | 13.45 | 13.51 | 76,729 | +0.10(+0.72%) |
Aug 28, 2019 | 13.31 | 13.43 | 13.31 | 13.41 | 77,545 | +0.10(+0.79%) |
Aug 27, 2019 | 13.47 | 13.47 | 13.31 | 13.31 | 128,752 | -0.10(-0.73%) |
Aug 26, 2019 | 13.40 | 13.43 | 13.37 | 13.40 | 57,295 | +0.04(+0.28%) |
Aug 23, 2019 | 13.50 | 13.53 | 13.36 | 13.37 | 95,920 | -0.19(-1.38%) |
Aug 22, 2019 | 13.57 | 13.59 | 13.51 | 13.55 | 207,845 | -0.01(-0.06%) |
Aug 21, 2019 | 13.57 | 13.57 | 13.53 | 13.56 | 75,798 | +0.04(+0.33%) |
Aug 20, 2019 | 13.53 | 13.54 | 13.49 | 13.51 | 108,437 | -0.01(-0.11%) |
Aug 19, 2019 | 13.48 | 13.56 | 13.48 | 13.53 | 88,901 | +0.09(+0.66%) |
Aug 16, 2019 | 13.36 | 13.46 | 13.35 | 13.44 | 76,895 | +0.11(+0.84%) |
Aug 15, 2019 | 13.33 | 13.37 | 13.29 | 13.33 | 104,100 | -0.02(-0.17%) |
Aug 14, 2019 | 13.46 | 13.46 | 13.31 | 13.35 | 115,415 | -0.18(-1.32%) |
Aug 13, 2019 | 13.46 | 13.57 | 13.46 | 13.53 | 118,918 | +0.10(+0.77%) |
Aug 12, 2019 | 13.48 | 13.49 | 13.43 | 13.43 | 79,167 | -0.14(-1.04%) |
Aug 09, 2019 | 13.57 | 13.62 | 13.50 | 13.57 | 78,242 | -0.03(-0.22%) |
Aug 08, 2019 | 13.48 | 13.60 | 13.48 | 13.60 | 89,758 | +0.13(+0.99%) |
Aug 07, 2019 | 13.43 | 13.49 | 13.37 | 13.46 | 92,702 | -0.07(-0.49%) |
Aug 06, 2019 | 13.49 | 13.53 | 13.44 | 13.53 | 96,447 | +0.05(+0.39%) |
Aug 05, 2019 | 13.69 | 13.69 | 13.41 | 13.48 | 730,854 | -0.23(-1.68%) |
Aug 02, 2019 | 13.70 | 13.71 | 13.64 | 13.71 | 55,887 | -0.01(-0.05%) |
Aug 01, 2019 | 13.80 | 13.85 | 13.70 | 13.72 | 69,052 | -0.11(-0.81%) |
Jul 31, 2019 | 13.89 | 13.89 | 13.76 | 13.83 | 91,896 | -0.05(-0.37%) |
Jul 30, 2019 | 13.80 | 13.88 | 13.77 | 13.88 | 107,238 | +0.05(+0.38%) |
Jul 29, 2019 | 13.86 | 13.86 | 13.81 | 13.83 | 84,183 | -0.03(-0.21%) |
Jul 26, 2019 | 13.82 | 13.87 | 13.82 | 13.86 | 63,159 | +0.04(+0.27%) |
Jul 25, 2019 | 13.86 | 13.87 | 13.80 | 13.82 | 54,139 | -0.05(-0.37%) |
Jul 24, 2019 | 13.84 | 13.88 | 13.84 | 13.87 | 67,052 | +0.03(+0.21%) |
Jul 23, 2019 | 13.77 | 13.85 | 13.77 | 13.84 | 80,742 | +0.08(+0.59%) |
Jul 22, 2019 | 13.77 | 13.78 | 13.73 | 13.76 | 95,403 | -0.01(-0.11%) |
Jul 19, 2019 | 13.78 | 13.83 | 13.75 | 13.78 | 122,530 | -0.01(-0.11%) |
Jul 18, 2019 | 13.77 | 13.79 | 13.73 | 13.79 | 115,187 | +0.01(+0.11%) |
Jul 17, 2019 | 13.81 | 13.82 | 13.77 | 13.78 | 157,965 | -0.06(-0.43%) |
Jul 16, 2019 | 13.83 | 13.84 | 13.81 | 13.83 | 122,369 | -0.01(-0.05%) |
Jul 15, 2019 | 13.89 | 13.89 | 13.82 | 13.84 | 109,288 | +0.00(+0.00%) |
Jul 12, 2019 | 13.83 | 13.87 | 13.82 | 13.84 | 101,455 | +0.01(+0.11%) |
Jul 11, 2019 | 13.84 | 13.86 | 13.79 | 13.83 | 784,823 | +0.00(+0.00%) |
Jul 10, 2019 | 13.79 | 13.85 | 13.79 | 13.83 | 80,953 | +0.05(+0.38%) |
Jul 09, 2019 | 13.78 | 13.78 | 13.73 | 13.78 | 71,501 | -0.04(-0.27%) |
Jul 08, 2019 | 13.80 | 13.83 | 13.79 | 13.81 | 165,212 | -0.01(-0.11%) |
Jul 05, 2019 | 13.73 | 13.86 | 13.73 | 13.83 | 85,244 | +0.06(+0.43%) |
Jul 03, 2019 | 13.72 | 13.80 | 13.72 | 13.77 | 48,363 | +0.05(+0.38%) |
Jul 02, 2019 | 13.70 | 13.72 | 13.67 | 13.72 | 193,918 | +0.01(+0.05%) |
Jul 01, 2019 | 13.77 | 13.79 | 13.67 | 13.71 | 110,131 | +0.01(+0.11%) |
Jun 28, 2019 | 13.69 | 13.72 | 13.63 | 13.69 | 118,342 | +0.07(+0.49%) |
Jun 27, 2019 | 13.57 | 13.63 | 13.57 | 13.63 | 247,521 | +0.05(+0.38%) |
Jun 26, 2019 | 13.62 | 13.62 | 13.55 | 13.58 | 114,254 | -0.03(-0.22%) |
Jun 25, 2019 | 13.69 | 13.69 | 13.57 | 13.61 | 113,113 | -0.06(-0.43%) |
Jun 24, 2019 | 13.71 | 13.71 | 13.64 | 13.66 | 91,520 | -0.04(-0.27%) |
Jun 21, 2019 | 13.78 | 13.78 | 13.69 | 13.70 | 88,621 | -0.05(-0.38%) |
Jun 20, 2019 | 13.73 | 13.75 | 13.71 | 13.75 | 126,153 | +0.04(+0.32%) |
Jun 19, 2019 | 13.66 | 13.72 | 13.65 | 13.71 | 126,757 | +0.03(+0.22%) |
Jun 18, 2019 | 13.64 | 13.72 | 13.55 | 13.68 | 299,313 | +0.08(+0.60%) |
Jun 17, 2019 | 13.64 | 13.64 | 13.60 | 13.60 | 100,785 | -0.06(-0.43%) |
Jun 14, 2019 | 13.63 | 13.72 | 13.61 | 13.66 | 99,158 | -0.02(-0.14%) |
Jun 13, 2019 | 13.64 | 13.68 | 13.63 | 13.68 | 193,029 | +0.04(+0.27%) |
Jun 12, 2019 | 13.63 | 13.65 | 13.59 | 13.64 | 128,633 | -0.01(-0.05%) |
Jun 11, 2019 | 13.66 | 13.69 | 13.62 | 13.65 | 71,247 | +0.03(+0.22%) |
Jun 10, 2019 | 13.65 | 13.65 | 13.59 | 13.62 | 109,658 | +0.01(+0.11%) |
Jun 07, 2019 | 13.60 | 13.63 | 13.58 | 13.60 | 287,464 | +0.02(+0.16%) |
Jun 06, 2019 | 13.52 | 13.59 | 13.49 | 13.58 | 196,551 | +0.06(+0.45%) |
Jun 05, 2019 | 13.54 | 13.54 | 13.46 | 13.52 | 110,331 | -0.02(-0.18%) |
Jun 04, 2019 | 13.45 | 13.54 | 13.37 | 13.54 | 65,551 | +0.14(+1.04%) |