Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.40 | 12.40 | 12.31 | 12.34 | 498,984 | +0.01(+0.08%) |
Aug 29, 2019 | 12.39 | 12.40 | 12.30 | 12.33 | 113,187 | +0.04(+0.30%) |
Aug 28, 2019 | 12.23 | 12.34 | 12.22 | 12.30 | 74,347 | +0.00(+0.00%) |
Aug 27, 2019 | 12.51 | 12.53 | 12.27 | 12.30 | 110,791 | -0.18(-1.45%) |
Aug 26, 2019 | 12.49 | 12.52 | 12.44 | 12.48 | 70,765 | +0.04(+0.30%) |
Aug 23, 2019 | 12.61 | 12.68 | 12.42 | 12.44 | 95,693 | -0.23(-1.82%) |
Aug 22, 2019 | 12.68 | 12.70 | 12.62 | 12.67 | 50,068 | +0.05(+0.40%) |
Aug 21, 2019 | 12.72 | 12.72 | 12.62 | 12.62 | 94,050 | -0.04(-0.35%) |
Aug 20, 2019 | 12.71 | 12.73 | 12.66 | 12.66 | 72,247 | -0.08(-0.64%) |
Aug 19, 2019 | 12.72 | 12.76 | 12.68 | 12.75 | 88,018 | +0.12(+0.98%) |
Aug 16, 2019 | 12.49 | 12.63 | 12.49 | 12.62 | 70,269 | +0.21(+1.70%) |
Aug 15, 2019 | 12.45 | 12.51 | 12.38 | 12.41 | 487,240 | -0.04(-0.30%) |
Aug 14, 2019 | 12.72 | 12.72 | 12.42 | 12.45 | 218,659 | -0.35(-2.76%) |
Aug 13, 2019 | 12.76 | 12.90 | 12.76 | 12.80 | 93,285 | +0.02(+0.17%) |
Aug 12, 2019 | 12.93 | 12.93 | 12.75 | 12.78 | 102,853 | -0.18(-1.41%) |
Aug 09, 2019 | 13.07 | 13.07 | 12.90 | 12.96 | 113,884 | -0.12(-0.95%) |
Aug 08, 2019 | 12.91 | 13.09 | 12.89 | 13.09 | 93,657 | +0.24(+1.88%) |
Aug 07, 2019 | 12.77 | 12.88 | 12.68 | 12.85 | 176,272 | -0.07(-0.58%) |
Aug 06, 2019 | 12.85 | 12.92 | 12.78 | 12.92 | 90,264 | +0.15(+1.16%) |
Aug 05, 2019 | 13.00 | 13.00 | 12.68 | 12.77 | 176,985 | -0.32(-2.41%) |
Aug 02, 2019 | 13.07 | 13.15 | 13.01 | 13.09 | 104,192 | -0.06(-0.47%) |
Aug 01, 2019 | 13.38 | 13.38 | 13.13 | 13.15 | 144,559 | -0.26(-1.94%) |
Jul 31, 2019 | 13.47 | 13.51 | 13.33 | 13.41 | 179,117 | -0.17(-1.28%) |
Jul 30, 2019 | 13.43 | 13.58 | 13.41 | 13.58 | 63,956 | +0.10(+0.74%) |
Jul 29, 2019 | 13.54 | 13.54 | 13.48 | 13.48 | 56,341 | -0.06(-0.41%) |
Jul 26, 2019 | 13.45 | 13.54 | 13.45 | 13.54 | 66,230 | +0.12(+0.88%) |
Jul 25, 2019 | 13.58 | 13.59 | 13.41 | 13.42 | 137,372 | -0.17(-1.27%) |
Jul 24, 2019 | 13.45 | 13.61 | 13.45 | 13.59 | 66,463 | +0.14(+1.01%) |
Jul 23, 2019 | 13.37 | 13.46 | 13.37 | 13.46 | 53,714 | +0.09(+0.65%) |
Jul 22, 2019 | 13.41 | 13.41 | 13.33 | 13.37 | 64,455 | -0.01(-0.10%) |
Jul 19, 2019 | 13.37 | 13.44 | 13.37 | 13.38 | 57,767 | +0.02(+0.14%) |
Jul 18, 2019 | 13.37 | 13.38 | 13.31 | 13.37 | 73,744 | +0.00(+0.00%) |
Jul 17, 2019 | 13.40 | 13.40 | 13.31 | 13.37 | 101,362 | -0.04(-0.32%) |
Jul 16, 2019 | 13.38 | 13.45 | 13.38 | 13.41 | 49,668 | +0.02(+0.18%) |
Jul 15, 2019 | 13.38 | 13.41 | 13.37 | 13.38 | 62,988 | +0.01(+0.05%) |
Jul 12, 2019 | 13.35 | 13.40 | 13.34 | 13.38 | 82,663 | +0.07(+0.51%) |
Jul 11, 2019 | 13.30 | 13.32 | 13.23 | 13.31 | 29,269 | +0.04(+0.28%) |
Jul 10, 2019 | 13.30 | 13.32 | 13.26 | 13.27 | 73,072 | +0.02(+0.19%) |
Jul 09, 2019 | 13.19 | 13.25 | 13.18 | 13.25 | 54,859 | +0.01(+0.05%) |
Jul 08, 2019 | 13.30 | 13.31 | 13.21 | 13.24 | 44,283 | -0.06(-0.46%) |
Jul 05, 2019 | 13.26 | 13.31 | 13.22 | 13.30 | 60,370 | +0.05(+0.37%) |
Jul 03, 2019 | 13.19 | 13.26 | 13.17 | 13.26 | 31,080 | +0.10(+0.79%) |
Jul 02, 2019 | 13.21 | 13.22 | 13.11 | 13.15 | 54,947 | -0.06(-0.42%) |
Jul 01, 2019 | 13.30 | 13.32 | 13.16 | 13.21 | 154,539 | +0.02(+0.14%) |
Jun 28, 2019 | 13.12 | 13.24 | 13.12 | 13.19 | 98,122 | +0.12(+0.94%) |
Jun 27, 2019 | 12.97 | 13.07 | 12.97 | 13.07 | 81,277 | +0.13(+1.00%) |
Jun 26, 2019 | 12.93 | 12.98 | 12.93 | 12.94 | 48,307 | +0.03(+0.24%) |
Jun 25, 2019 | 12.98 | 12.99 | 12.89 | 12.91 | 66,253 | -0.07(-0.52%) |
Jun 24, 2019 | 13.04 | 13.10 | 12.97 | 12.97 | 53,697 | -0.06(-0.47%) |
Jun 21, 2019 | 12.99 | 13.06 | 12.99 | 13.03 | 66,727 | -0.01(-0.09%) |
Jun 20, 2019 | 13.08 | 13.10 | 12.99 | 13.05 | 130,190 | +0.01(+0.05%) |
Jun 19, 2019 | 13.05 | 13.05 | 12.99 | 13.04 | 72,419 | +0.04(+0.33%) |
Jun 18, 2019 | 12.94 | 13.06 | 12.94 | 13.00 | 59,908 | +0.09(+0.71%) |
Jun 17, 2019 | 12.97 | 12.98 | 12.90 | 12.91 | 105,437 | -0.05(-0.38%) |
Jun 14, 2019 | 12.94 | 12.99 | 12.90 | 12.96 | 78,367 | +0.01(+0.06%) |
Jun 13, 2019 | 12.87 | 12.96 | 12.87 | 12.95 | 51,125 | +0.07(+0.51%) |
Jun 12, 2019 | 12.88 | 12.90 | 12.84 | 12.88 | 76,906 | +0.02(+0.14%) |
Jun 11, 2019 | 12.87 | 12.92 | 12.83 | 12.86 | 78,852 | +0.05(+0.38%) |
Jun 10, 2019 | 12.82 | 12.85 | 12.80 | 12.81 | 72,549 | +0.04(+0.35%) |
Jun 07, 2019 | 12.81 | 12.81 | 12.71 | 12.77 | 70,170 | -0.03(-0.25%) |
Jun 06, 2019 | 12.77 | 12.81 | 12.69 | 12.80 | 74,819 | +0.05(+0.38%) |
Jun 05, 2019 | 12.83 | 12.83 | 12.69 | 12.75 | 82,189 | -0.06(-0.48%) |
Jun 04, 2019 | 12.67 | 12.82 | 12.66 | 12.82 | 109,619 | +0.21(+1.65%) |