Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.87 | 12.96 | 12.86 | 12.94 | 345,825 | +0.11(+0.89%) |
Sep 27, 2019 | 12.96 | 13.00 | 12.76 | 12.83 | 429,871 | -0.11(-0.84%) |
Sep 26, 2019 | 12.97 | 12.97 | 12.87 | 12.94 | 467,727 | -0.05(-0.35%) |
Sep 25, 2019 | 12.87 | 13.00 | 12.78 | 12.98 | 458,005 | +0.11(+0.87%) |
Sep 24, 2019 | 13.00 | 13.03 | 12.83 | 12.87 | 733,039 | -0.12(-0.96%) |
Sep 23, 2019 | 12.97 | 13.01 | 12.95 | 13.00 | 518,553 | +0.01(+0.04%) |
Sep 20, 2019 | 13.12 | 13.12 | 12.92 | 12.99 | 638,050 | -0.09(-0.65%) |
Sep 19, 2019 | 13.07 | 13.09 | 13.07 | 13.08 | 389,126 | +0.01(+0.07%) |
Sep 18, 2019 | 13.07 | 13.09 | 13.05 | 13.07 | 451,164 | -0.00(-0.02%) |
Sep 17, 2019 | 13.06 | 13.07 | 13.05 | 13.07 | 365,390 | +0.00(+0.00%) |
Sep 16, 2019 | 13.06 | 13.07 | 13.04 | 13.07 | 467,687 | +0.02(+0.13%) |
Sep 13, 2019 | 13.07 | 13.07 | 13.04 | 13.05 | 286,119 | +0.01(+0.09%) |
Sep 12, 2019 | 13.07 | 13.09 | 13.03 | 13.04 | 328,541 | +0.00(+0.00%) |
Sep 11, 2019 | 13.04 | 13.04 | 13.01 | 13.04 | 340,909 | +0.01(+0.04%) |
Sep 10, 2019 | 13.01 | 13.04 | 12.98 | 13.04 | 479,491 | +0.04(+0.31%) |
Sep 09, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 497,358 | -0.01(-0.09%) |
Sep 06, 2019 | 13.02 | 13.03 | 13.00 | 13.01 | 531,239 | +0.02(+0.13%) |
Sep 05, 2019 | 13.00 | 13.01 | 12.98 | 12.99 | 539,226 | +0.07(+0.53%) |
Sep 04, 2019 | 12.91 | 12.92 | 12.87 | 12.92 | 714,628 | +0.10(+0.80%) |
Sep 03, 2019 | 12.86 | 12.87 | 12.79 | 12.82 | 287,972 | -0.06(-0.44%) |
Aug 30, 2019 | 12.90 | 12.91 | 12.84 | 12.88 | 373,750 | +0.00(+0.00%) |
Aug 29, 2019 | 12.87 | 12.89 | 12.82 | 12.88 | 465,843 | +0.10(+0.80%) |
Aug 28, 2019 | 12.73 | 12.79 | 12.66 | 12.78 | 283,175 | +0.05(+0.36%) |
Aug 27, 2019 | 12.79 | 12.79 | 12.70 | 12.73 | 332,131 | -0.01(-0.04%) |
Aug 26, 2019 | 12.75 | 12.75 | 12.67 | 12.74 | 322,317 | +0.12(+0.95%) |
Aug 23, 2019 | 12.83 | 12.86 | 12.58 | 12.62 | 562,561 | -0.24(-1.86%) |
Aug 22, 2019 | 12.89 | 12.90 | 12.80 | 12.85 | 411,371 | +0.00(+0.00%) |
Aug 21, 2019 | 12.89 | 12.93 | 12.85 | 12.85 | 485,080 | +0.04(+0.30%) |
Aug 20, 2019 | 12.83 | 12.86 | 12.81 | 12.82 | 523,311 | -0.04(-0.31%) |
Aug 19, 2019 | 12.94 | 12.94 | 12.80 | 12.86 | 822,854 | +0.10(+0.75%) |
Aug 16, 2019 | 12.66 | 12.78 | 12.66 | 12.76 | 494,469 | +0.20(+1.57%) |
Aug 15, 2019 | 12.56 | 12.62 | 12.46 | 12.56 | 401,903 | +0.02(+0.13%) |
Aug 14, 2019 | 12.76 | 12.76 | 12.55 | 12.55 | 745,086 | -0.40(-3.09%) |
Aug 13, 2019 | 12.92 | 12.99 | 12.67 | 12.95 | 544,008 | +0.25(+1.99%) |
Aug 12, 2019 | 12.75 | 12.78 | 12.63 | 12.69 | 475,289 | -0.13(-1.05%) |
Aug 09, 2019 | 12.92 | 12.92 | 12.73 | 12.83 | 388,714 | -0.10(-0.78%) |
Aug 08, 2019 | 12.70 | 12.93 | 12.69 | 12.93 | 391,462 | +0.29(+2.27%) |
Aug 07, 2019 | 12.50 | 12.66 | 12.37 | 12.64 | 605,044 | +0.04(+0.36%) |
Aug 06, 2019 | 12.49 | 12.61 | 12.45 | 12.60 | 682,920 | +0.19(+1.54%) |
Aug 05, 2019 | 12.65 | 12.65 | 12.30 | 12.41 | 1,439,103 | -0.39(-3.08%) |
Aug 02, 2019 | 12.91 | 12.91 | 12.77 | 12.80 | 719,842 | -0.17(-1.34%) |
Aug 01, 2019 | 13.05 | 13.17 | 12.91 | 12.97 | 646,363 | -0.07(-0.52%) |
Jul 31, 2019 | 13.15 | 13.15 | 12.96 | 13.04 | 521,364 | -0.08(-0.60%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.10 | 13.12 | 261,048 | -0.03(-0.26%) |
Jul 29, 2019 | 13.16 | 13.17 | 13.11 | 13.15 | 338,334 | -0.01(-0.09%) |
Jul 26, 2019 | 13.14 | 13.17 | 13.11 | 13.17 | 276,561 | +0.08(+0.58%) |
Jul 25, 2019 | 13.14 | 13.14 | 13.08 | 13.09 | 373,903 | -0.06(-0.47%) |
Jul 24, 2019 | 13.09 | 13.16 | 13.07 | 13.15 | 501,634 | +0.04(+0.33%) |
Jul 23, 2019 | 13.11 | 13.11 | 13.05 | 13.11 | 800,017 | +0.06(+0.43%) |
Jul 22, 2019 | 13.03 | 13.06 | 12.99 | 13.05 | 618,249 | +0.08(+0.65%) |
Jul 19, 2019 | 13.06 | 13.11 | 12.97 | 12.97 | 593,889 | -0.06(-0.47%) |
Jul 18, 2019 | 13.02 | 13.05 | 13.02 | 13.03 | 568,565 | +0.00(+0.00%) |
Jul 17, 2019 | 13.10 | 13.10 | 13.02 | 13.03 | 323,591 | -0.01(-0.04%) |
Jul 16, 2019 | 13.03 | 13.04 | 13.02 | 13.04 | 604,694 | +0.01(+0.04%) |
Jul 15, 2019 | 13.04 | 13.04 | 13.02 | 13.03 | 385,682 | +0.00(+0.00%) |
Jul 12, 2019 | 13.03 | 13.04 | 13.01 | 13.03 | 635,427 | +0.01(+0.09%) |
Jul 11, 2019 | 13.02 | 13.02 | 13.00 | 13.02 | 487,064 | +0.02(+0.17%) |
Jul 10, 2019 | 12.99 | 13.01 | 12.98 | 13.00 | 398,204 | +0.03(+0.26%) |
Jul 09, 2019 | 12.92 | 12.97 | 12.91 | 12.96 | 369,659 | +0.04(+0.30%) |
Jul 08, 2019 | 12.96 | 12.96 | 12.86 | 12.92 | 453,010 | -0.03(-0.26%) |
Jul 05, 2019 | 12.94 | 12.96 | 12.91 | 12.96 | 285,754 | +0.00(+0.00%) |
Jul 03, 2019 | 12.94 | 12.96 | 12.91 | 12.96 | 178,506 | +0.05(+0.39%) |
Jul 02, 2019 | 12.90 | 12.91 | 12.85 | 12.91 | 423,702 | +0.09(+0.70%) |