Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.80 | 13.86 | 13.46 | 13.54 | 457,500 | -0.19(-1.38%) |
Aug 29, 2019 | 13.67 | 13.80 | 13.65 | 13.73 | 453,005 | +0.20(+1.45%) |
Aug 28, 2019 | 13.44 | 13.63 | 13.32 | 13.53 | 397,480 | +0.03(+0.24%) |
Aug 27, 2019 | 13.54 | 13.57 | 13.29 | 13.50 | 689,695 | +0.04(+0.30%) |
Aug 26, 2019 | 13.45 | 13.47 | 13.25 | 13.46 | 509,465 | +0.14(+1.02%) |
Aug 23, 2019 | 13.59 | 13.65 | 13.28 | 13.33 | 815,000 | -0.30(-2.22%) |
Aug 22, 2019 | 13.78 | 13.85 | 13.50 | 13.63 | 465,875 | -0.10(-0.74%) |
Aug 21, 2019 | 13.76 | 13.89 | 13.63 | 13.73 | 401,225 | +0.11(+0.78%) |
Aug 20, 2019 | 13.67 | 13.77 | 13.24 | 13.62 | 535,995 | -0.10(-0.73%) |
Aug 19, 2019 | 13.66 | 13.92 | 13.55 | 13.72 | 648,940 | +0.24(+1.81%) |
Aug 16, 2019 | 13.38 | 13.57 | 13.34 | 13.48 | 598,000 | +0.20(+1.48%) |
Aug 15, 2019 | 13.27 | 13.33 | 13.02 | 13.28 | 616,855 | +0.08(+0.61%) |
Aug 14, 2019 | 13.33 | 13.42 | 13.15 | 13.20 | 573,940 | -0.40(-2.91%) |
Aug 13, 2019 | 13.46 | 13.72 | 13.44 | 13.60 | 376,865 | +0.08(+0.56%) |
Aug 12, 2019 | 13.57 | 13.69 | 13.41 | 13.52 | 299,850 | -0.11(-0.82%) |
Aug 09, 2019 | 13.74 | 13.82 | 13.50 | 13.64 | 783,500 | -0.18(-1.33%) |
Aug 08, 2019 | 13.47 | 13.85 | 13.47 | 13.82 | 607,130 | +0.46(+3.43%) |
Aug 07, 2019 | 13.07 | 13.44 | 13.03 | 13.36 | 415,510 | +0.17(+1.30%) |
Aug 06, 2019 | 13.21 | 13.32 | 13.06 | 13.19 | 441,120 | +0.10(+0.75%) |
Aug 05, 2019 | 13.36 | 13.57 | 12.95 | 13.09 | 1,086,370 | -0.46(-3.37%) |
Aug 02, 2019 | 13.59 | 13.61 | 13.31 | 13.55 | 722,500 | -0.13(-0.95%) |
Aug 01, 2019 | 13.80 | 13.95 | 13.49 | 13.68 | 885,840 | -0.08(-0.58%) |
Jul 31, 2019 | 13.98 | 14.01 | 13.54 | 13.76 | 1,506,570 | +0.08(+0.61%) |
Jul 30, 2019 | 13.20 | 13.76 | 13.20 | 13.67 | 1,029,795 | +0.33(+2.47%) |
Jul 29, 2019 | 13.54 | 13.60 | 13.13 | 13.34 | 912,790 | -0.15(-1.08%) |
Jul 26, 2019 | 13.23 | 13.50 | 13.07 | 13.49 | 577,000 | +0.33(+2.51%) |
Jul 25, 2019 | 13.11 | 13.19 | 12.90 | 13.16 | 470,925 | +0.08(+0.58%) |
Jul 24, 2019 | 12.88 | 13.12 | 12.80 | 13.08 | 493,140 | +0.16(+1.27%) |
Jul 23, 2019 | 12.87 | 12.96 | 12.75 | 12.92 | 551,745 | +0.14(+1.06%) |
Jul 22, 2019 | 12.79 | 12.94 | 12.72 | 12.78 | 514,700 | +0.05(+0.41%) |
Jul 19, 2019 | 12.90 | 12.96 | 12.73 | 12.73 | 834,500 | -0.20(-1.56%) |
Jul 18, 2019 | 12.60 | 13.04 | 12.60 | 12.93 | 1,014,640 | +0.30(+2.39%) |
Jul 17, 2019 | 12.58 | 12.77 | 12.55 | 12.63 | 1,304,965 | -0.39(-3.01%) |
Jul 16, 2019 | 13.11 | 13.16 | 12.90 | 13.02 | 553,285 | -0.10(-0.76%) |
Jul 15, 2019 | 13.15 | 13.22 | 13.05 | 13.12 | 471,490 | -0.02(-0.17%) |
Jul 12, 2019 | 12.97 | 13.16 | 12.84 | 13.15 | 513,500 | +0.24(+1.83%) |
Jul 11, 2019 | 13.02 | 13.04 | 12.80 | 12.91 | 408,170 | -0.10(-0.80%) |
Jul 10, 2019 | 13.08 | 13.18 | 13.00 | 13.01 | 343,625 | -0.01(-0.06%) |
Jul 09, 2019 | 12.92 | 13.04 | 12.83 | 13.02 | 728,995 | +0.03(+0.23%) |
Jul 08, 2019 | 13.19 | 13.26 | 12.95 | 12.99 | 544,250 | -0.31(-2.35%) |
Jul 05, 2019 | 13.22 | 13.31 | 13.11 | 13.30 | 338,500 | -0.01(-0.05%) |
Jul 03, 2019 | 13.14 | 13.31 | 13.02 | 13.31 | 239,500 | +0.22(+1.71%) |
Jul 02, 2019 | 13.18 | 13.25 | 12.96 | 13.09 | 485,165 | -0.04(-0.27%) |
Jul 01, 2019 | 13.37 | 13.40 | 12.99 | 13.12 | 775,670 | -0.10(-0.79%) |
Jun 28, 2019 | 13.20 | 13.45 | 13.14 | 13.23 | 1,593,500 | +0.05(+0.39%) |
Jun 27, 2019 | 13.02 | 13.18 | 12.91 | 13.17 | 666,705 | +0.14(+1.04%) |
Jun 26, 2019 | 13.10 | 13.29 | 13.03 | 13.04 | 751,435 | +0.03(+0.22%) |
Jun 25, 2019 | 13.23 | 13.44 | 12.98 | 13.01 | 881,910 | -0.27(-2.03%) |
Jun 24, 2019 | 13.41 | 13.43 | 13.16 | 13.28 | 1,305,860 | -0.03(-0.21%) |
Jun 21, 2019 | 13.02 | 13.54 | 13.00 | 13.31 | 1,661,500 | +0.29(+2.26%) |
Jun 20, 2019 | 12.85 | 13.05 | 12.71 | 13.01 | 523,810 | +0.29(+2.30%) |
Jun 19, 2019 | 12.72 | 12.78 | 12.61 | 12.72 | 471,930 | -0.06(-0.44%) |
Jun 18, 2019 | 12.41 | 12.79 | 12.26 | 12.78 | 822,305 | +0.45(+3.62%) |
Jun 17, 2019 | 12.27 | 12.46 | 12.21 | 12.33 | 681,280 | +0.08(+0.67%) |
Jun 14, 2019 | 12.40 | 12.40 | 12.24 | 12.25 | 207,000 | -0.10(-0.83%) |
Jun 13, 2019 | 12.41 | 12.46 | 12.25 | 12.35 | 216,620 | +0.01(+0.05%) |
Jun 12, 2019 | 12.33 | 12.42 | 12.24 | 12.35 | 233,885 | +0.01(+0.11%) |
Jun 11, 2019 | 12.50 | 12.50 | 12.19 | 12.33 | 321,915 | -0.10(-0.80%) |
Jun 10, 2019 | 12.34 | 12.47 | 12.22 | 12.43 | 458,860 | +0.17(+1.35%) |
Jun 07, 2019 | 12.07 | 12.31 | 12.07 | 12.27 | 301,000 | +0.25(+2.10%) |
Jun 06, 2019 | 11.94 | 12.05 | 11.89 | 12.01 | 376,920 | -0.00(-0.02%) |
Jun 05, 2019 | 12.13 | 12.19 | 11.95 | 12.02 | 331,160 | -0.04(-0.33%) |
Jun 04, 2019 | 11.86 | 12.08 | 11.72 | 12.06 | 466,585 | +0.32(+2.71%) |