Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.00 | 13.01 | 12.93 | 13.00 | 184,971 | +0.02(+0.19%) |
Sep 27, 2019 | 13.07 | 13.07 | 12.95 | 12.97 | 37,276 | -0.07(-0.53%) |
Sep 26, 2019 | 13.05 | 13.06 | 13.00 | 13.04 | 83,998 | +0.01(+0.05%) |
Sep 25, 2019 | 12.94 | 13.06 | 12.94 | 13.03 | 76,276 | +0.11(+0.87%) |
Sep 24, 2019 | 13.06 | 13.09 | 12.92 | 12.92 | 239,214 | -0.13(-1.00%) |
Sep 23, 2019 | 12.94 | 13.06 | 12.94 | 13.05 | 78,652 | +0.05(+0.42%) |
Sep 20, 2019 | 12.98 | 13.05 | 12.92 | 13.00 | 297,384 | +0.03(+0.24%) |
Sep 19, 2019 | 12.95 | 13.06 | 12.95 | 12.97 | 67,445 | -0.01(-0.05%) |
Sep 18, 2019 | 12.94 | 12.97 | 12.90 | 12.97 | 45,357 | +0.02(+0.19%) |
Sep 17, 2019 | 12.97 | 12.97 | 12.88 | 12.95 | 39,310 | -0.04(-0.28%) |
Sep 16, 2019 | 13.02 | 13.02 | 12.92 | 12.98 | 60,299 | -0.04(-0.28%) |
Sep 13, 2019 | 13.00 | 13.07 | 12.98 | 13.02 | 94,703 | +0.06(+0.43%) |
Sep 12, 2019 | 12.97 | 13.02 | 12.87 | 12.97 | 153,307 | -0.02(-0.18%) |
Sep 11, 2019 | 12.83 | 13.00 | 12.78 | 12.99 | 170,901 | +0.17(+1.34%) |
Sep 10, 2019 | 12.67 | 12.83 | 12.66 | 12.82 | 60,101 | +0.19(+1.47%) |
Sep 09, 2019 | 12.48 | 12.63 | 12.48 | 12.63 | 73,557 | +0.19(+1.54%) |
Sep 06, 2019 | 12.45 | 12.45 | 12.36 | 12.44 | 115,748 | +0.02(+0.15%) |
Sep 05, 2019 | 12.32 | 12.49 | 12.32 | 12.42 | 87,017 | +0.19(+1.57%) |
Sep 04, 2019 | 12.19 | 12.26 | 12.19 | 12.23 | 86,745 | +0.09(+0.71%) |
Sep 03, 2019 | 12.16 | 12.17 | 12.03 | 12.14 | 153,955 | -0.08(-0.64%) |
Aug 30, 2019 | 12.28 | 12.28 | 12.19 | 12.22 | 503,951 | +0.01(+0.08%) |
Aug 29, 2019 | 12.27 | 12.27 | 12.18 | 12.21 | 114,314 | +0.04(+0.30%) |
Aug 28, 2019 | 12.11 | 12.22 | 12.09 | 12.18 | 75,087 | +0.00(+0.00%) |
Aug 27, 2019 | 12.39 | 12.41 | 12.15 | 12.18 | 111,894 | -0.18(-1.45%) |
Aug 26, 2019 | 12.37 | 12.40 | 12.32 | 12.35 | 71,469 | +0.04(+0.30%) |
Aug 23, 2019 | 12.48 | 12.55 | 12.30 | 12.32 | 96,646 | -0.23(-1.82%) |
Aug 22, 2019 | 12.55 | 12.57 | 12.50 | 12.55 | 50,566 | +0.05(+0.40%) |
Aug 21, 2019 | 12.60 | 12.60 | 12.50 | 12.50 | 94,986 | -0.04(-0.35%) |
Aug 20, 2019 | 12.58 | 12.61 | 12.53 | 12.54 | 72,966 | -0.08(-0.64%) |
Aug 19, 2019 | 12.60 | 12.63 | 12.55 | 12.62 | 88,894 | +0.12(+0.98%) |
Aug 16, 2019 | 12.36 | 12.51 | 12.36 | 12.50 | 70,968 | +0.21(+1.70%) |
Aug 15, 2019 | 12.33 | 12.39 | 12.26 | 12.29 | 492,090 | -0.04(-0.30%) |
Aug 14, 2019 | 12.60 | 12.60 | 12.30 | 12.33 | 220,835 | -0.35(-2.76%) |
Aug 13, 2019 | 12.64 | 12.77 | 12.64 | 12.68 | 94,214 | +0.02(+0.17%) |
Aug 12, 2019 | 12.80 | 12.80 | 12.63 | 12.65 | 103,877 | -0.18(-1.41%) |
Aug 09, 2019 | 12.94 | 12.94 | 12.77 | 12.84 | 115,018 | -0.12(-0.95%) |
Aug 08, 2019 | 12.78 | 12.96 | 12.76 | 12.96 | 94,589 | +0.24(+1.88%) |
Aug 07, 2019 | 12.64 | 12.75 | 12.56 | 12.72 | 178,027 | -0.07(-0.57%) |
Aug 06, 2019 | 12.72 | 12.79 | 12.66 | 12.79 | 91,163 | +0.15(+1.16%) |
Aug 05, 2019 | 12.87 | 12.87 | 12.55 | 12.64 | 178,747 | -0.31(-2.41%) |
Aug 02, 2019 | 12.95 | 13.02 | 12.88 | 12.96 | 105,229 | -0.06(-0.47%) |
Aug 01, 2019 | 13.25 | 13.25 | 13.00 | 13.02 | 145,998 | -0.26(-1.94%) |
Jul 31, 2019 | 13.34 | 13.37 | 13.20 | 13.28 | 180,900 | -0.17(-1.28%) |
Jul 30, 2019 | 13.30 | 13.45 | 13.28 | 13.45 | 64,593 | +0.10(+0.73%) |
Jul 29, 2019 | 13.41 | 13.41 | 13.35 | 13.35 | 56,902 | -0.06(-0.41%) |
Jul 26, 2019 | 13.32 | 13.40 | 13.32 | 13.40 | 66,890 | +0.12(+0.88%) |
Jul 25, 2019 | 13.44 | 13.46 | 13.27 | 13.29 | 138,740 | -0.17(-1.27%) |
Jul 24, 2019 | 13.31 | 13.48 | 13.31 | 13.46 | 67,125 | +0.13(+1.01%) |
Jul 23, 2019 | 13.24 | 13.33 | 13.24 | 13.33 | 54,249 | +0.09(+0.65%) |
Jul 22, 2019 | 13.28 | 13.28 | 13.20 | 13.24 | 65,097 | -0.01(-0.10%) |
Jul 19, 2019 | 13.24 | 13.31 | 13.24 | 13.25 | 58,342 | +0.02(+0.14%) |
Jul 18, 2019 | 13.23 | 13.25 | 13.18 | 13.23 | 74,479 | +0.00(+0.00%) |
Jul 17, 2019 | 13.26 | 13.26 | 13.18 | 13.23 | 102,371 | -0.04(-0.32%) |
Jul 16, 2019 | 13.25 | 13.32 | 13.25 | 13.28 | 50,162 | +0.02(+0.18%) |
Jul 15, 2019 | 13.25 | 13.28 | 13.23 | 13.25 | 63,615 | +0.01(+0.05%) |
Jul 12, 2019 | 13.22 | 13.26 | 13.20 | 13.25 | 83,486 | +0.07(+0.51%) |
Jul 11, 2019 | 13.17 | 13.19 | 13.10 | 13.18 | 29,560 | +0.04(+0.28%) |
Jul 10, 2019 | 13.17 | 13.19 | 13.13 | 13.14 | 73,800 | +0.02(+0.19%) |
Jul 09, 2019 | 13.06 | 13.12 | 13.05 | 13.12 | 55,405 | +0.01(+0.05%) |
Jul 08, 2019 | 13.17 | 13.18 | 13.08 | 13.11 | 44,724 | -0.06(-0.46%) |
Jul 05, 2019 | 13.12 | 13.17 | 13.09 | 13.17 | 60,971 | +0.05(+0.37%) |
Jul 03, 2019 | 13.06 | 13.13 | 13.04 | 13.12 | 31,389 | +0.10(+0.79%) |
Jul 02, 2019 | 13.08 | 13.09 | 12.99 | 13.02 | 55,494 | -0.05(-0.42%) |