Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.78 | 12.80 | 12.78 | 12.78 | 1,510 | +0.07(+0.56%) |
Aug 29, 2019 | 12.71 | 12.71 | 12.71 | 57 | +0.00(+0.00%) | |
Aug 28, 2019 | 12.71 | 12.71 | 12.71 | 12.71 | 749 | +0.40(+3.23%) |
Aug 27, 2019 | 12.52 | 12.70 | 12.24 | 12.31 | 3,753 | -0.39(-3.06%) |
Aug 26, 2019 | 12.71 | 12.87 | 12.33 | 12.70 | 3,540 | -0.21(-1.60%) |
Aug 23, 2019 | 12.38 | 13.17 | 12.38 | 12.91 | 5,287 | +0.00(+0.00%) |
Aug 22, 2019 | 12.21 | 12.91 | 12.21 | 12.91 | 4,799 | +0.70(+5.73%) |
Aug 21, 2019 | 11.87 | 12.21 | 11.75 | 12.21 | 2,029 | +0.32(+2.65%) |
Aug 20, 2019 | 11.89 | 11.89 | 11.89 | 158 | +0.00(+0.00%) | |
Aug 19, 2019 | 11.76 | 11.91 | 11.12 | 11.89 | 6,797 | +0.21(+1.79%) |
Aug 16, 2019 | 11.93 | 11.93 | 11.56 | 11.68 | 6,043 | -0.24(-2.00%) |
Aug 15, 2019 | 11.97 | 12.05 | 11.51 | 11.92 | 7,497 | -0.40(-3.22%) |
Aug 14, 2019 | 12.14 | 12.32 | 11.82 | 12.32 | 8,690 | -0.29(-2.33%) |
Aug 13, 2019 | 12.95 | 13.03 | 12.15 | 12.61 | 16,866 | -0.25(-1.98%) |
Aug 12, 2019 | 13.11 | 13.17 | 12.87 | 12.87 | 5,523 | -0.54(-4.03%) |
Aug 09, 2019 | 13.41 | 13.41 | 13.41 | 13.41 | 755 | +0.26(+1.99%) |
Aug 08, 2019 | 13.46 | 13.46 | 12.59 | 13.15 | 5,310 | +0.24(+1.85%) |
Aug 07, 2019 | 12.70 | 13.08 | 12.22 | 12.91 | 7,394 | -0.15(-1.16%) |
Aug 06, 2019 | 12.79 | 13.26 | 12.71 | 13.06 | 8,768 | +0.27(+2.11%) |
Aug 05, 2019 | 12.79 | 12.79 | 12.79 | 78 | +0.00(+0.00%) | |
Aug 02, 2019 | 12.79 | 12.79 | 12.79 | 298 | +0.00(+0.00%) | |
Aug 01, 2019 | 13.57 | 13.57 | 12.79 | 12.79 | 982 | -0.65(-4.85%) |
Jul 31, 2019 | 13.48 | 13.48 | 13.44 | 13.44 | 526 | +0.26(+1.99%) |
Jul 30, 2019 | 13.18 | 13.18 | 13.18 | 13.18 | 282 | +0.45(+3.56%) |
Jul 29, 2019 | 13.34 | 13.34 | 12.72 | 12.72 | 2,758 | -0.78(-5.77%) |
Jul 26, 2019 | 13.58 | 13.59 | 13.36 | 13.50 | 7,428 | -0.17(-1.28%) |
Jul 25, 2019 | 13.54 | 13.78 | 13.46 | 13.68 | 2,963 | +0.37(+2.81%) |
Jul 24, 2019 | 13.03 | 13.30 | 13.03 | 13.30 | 2,546 | +0.28(+2.13%) |
Jul 23, 2019 | 13.02 | 13.03 | 12.88 | 13.03 | 2,232 | +0.22(+1.74%) |
Jul 22, 2019 | 12.69 | 13.90 | 12.36 | 12.80 | 18,868 | +0.67(+5.52%) |
Jul 19, 2019 | 13.02 | 13.02 | 11.76 | 12.13 | 31,097 | -0.97(-7.41%) |
Jul 18, 2019 | 13.11 | 13.11 | 13.11 | 13.11 | 273 | +0.00(+0.00%) |
Jul 17, 2019 | 13.00 | 13.12 | 13.00 | 13.11 | 15,063 | -0.06(-0.44%) |
Jul 16, 2019 | 13.20 | 13.20 | 13.16 | 13.16 | 769 | -0.02(-0.16%) |
Jul 15, 2019 | 13.18 | 13.18 | 13.00 | 13.18 | 2,242 | +0.15(+1.15%) |
Jul 12, 2019 | 13.00 | 13.26 | 13.00 | 13.03 | 755 | -0.12(-0.91%) |
Jul 11, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 273 | +0.13(+1.04%) |
Jul 10, 2019 | 13.00 | 13.02 | 13.00 | 13.02 | 1,449 | -0.02(-0.12%) |
Jul 09, 2019 | 13.13 | 13.13 | 13.00 | 13.03 | 2,045 | -0.10(-0.73%) |
Jul 08, 2019 | 13.12 | 13.13 | 13.12 | 13.13 | 673 | +0.02(+0.12%) |
Jul 05, 2019 | 13.37 | 13.37 | 13.11 | 13.11 | 3,525 | -0.75(-5.39%) |
Jul 03, 2019 | 13.46 | 13.86 | 13.46 | 13.86 | 503 | +0.36(+2.65%) |
Jul 02, 2019 | 13.50 | 13.50 | 13.50 | 200 | +0.00(+0.00%) | |
Jul 01, 2019 | 13.42 | 13.50 | 13.11 | 13.50 | 2,696 | +0.01(+0.06%) |
Jun 28, 2019 | 13.13 | 13.49 | 13.13 | 13.49 | 2,643 | +0.30(+2.29%) |
Jun 27, 2019 | 13.19 | 13.19 | 13.19 | 13.19 | 425 | +0.00(+0.03%) |
Jun 26, 2019 | 13.11 | 13.24 | 13.11 | 13.19 | 1,094 | -0.05(-0.37%) |
Jun 25, 2019 | 13.26 | 13.26 | 13.11 | 13.24 | 1,713 | -0.11(-0.79%) |
Jun 24, 2019 | 13.14 | 13.35 | 13.14 | 13.34 | 2,812 | +0.12(+0.90%) |
Jun 21, 2019 | 13.22 | 13.22 | 13.22 | 8 | +0.00(+0.00%) | |
Jun 20, 2019 | 13.11 | 13.23 | 13.11 | 13.22 | 591 | -0.08(-0.63%) |
Jun 19, 2019 | 13.31 | 13.31 | 13.31 | 13.31 | 370 | -0.05(-0.35%) |
Jun 18, 2019 | 13.60 | 13.60 | 13.36 | 13.36 | 1,093 | +0.20(+1.54%) |
Jun 17, 2019 | 13.15 | 13.15 | 13.15 | 145 | +0.00(+0.00%) | |
Jun 14, 2019 | 13.15 | 13.15 | 13.15 | 329 | +0.00(+0.00%) | |
Jun 13, 2019 | 13.15 | 13.15 | 13.15 | 119 | +0.00(+0.00%) | |
Jun 12, 2019 | 13.15 | 13.15 | 13.09 | 13.15 | 3,126 | +0.00(+0.02%) |
Jun 11, 2019 | 13.22 | 13.22 | 13.15 | 13.15 | 909 | -0.22(-1.65%) |
Jun 10, 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 502 | +0.17(+1.25%) |
Jun 07, 2019 | 13.17 | 13.21 | 13.09 | 13.21 | 1,268 | -0.01(-0.06%) |
Jun 06, 2019 | 13.23 | 13.23 | 13.21 | 13.21 | 287 | +0.00(+0.00%) |
Jun 05, 2019 | 13.10 | 13.21 | 13.06 | 13.21 | 1,055 | -0.19(-1.41%) |
Jun 04, 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 880 | +0.12(+0.89%) |