Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.48 | 13.52 | 13.29 | 13.39 | 67,132 | -0.02(-0.18%) |
Aug 29, 2019 | 13.42 | 13.58 | 13.42 | 13.42 | 48,113 | +0.11(+0.80%) |
Aug 28, 2019 | 13.10 | 13.43 | 13.09 | 13.31 | 142,603 | +0.16(+1.19%) |
Aug 27, 2019 | 13.48 | 13.48 | 13.13 | 13.16 | 131,991 | -0.26(-1.90%) |
Aug 26, 2019 | 13.25 | 13.41 | 13.16 | 13.41 | 73,367 | +0.29(+2.20%) |
Aug 23, 2019 | 13.37 | 13.47 | 13.11 | 13.12 | 170,683 | -0.30(-2.27%) |
Aug 22, 2019 | 13.53 | 13.55 | 13.37 | 13.43 | 56,897 | -0.05(-0.37%) |
Aug 21, 2019 | 13.50 | 13.52 | 13.42 | 13.48 | 41,504 | +0.07(+0.55%) |
Aug 20, 2019 | 13.50 | 13.60 | 13.34 | 13.40 | 40,823 | -0.14(-1.03%) |
Aug 19, 2019 | 13.63 | 13.63 | 13.34 | 13.54 | 80,774 | +0.08(+0.61%) |
Aug 16, 2019 | 13.24 | 13.54 | 13.24 | 13.46 | 75,022 | +0.28(+2.12%) |
Aug 15, 2019 | 13.34 | 13.39 | 13.16 | 13.18 | 53,728 | -0.14(-1.05%) |
Aug 14, 2019 | 13.32 | 13.52 | 13.16 | 13.32 | 97,800 | -0.26(-1.88%) |
Aug 13, 2019 | 13.53 | 13.72 | 13.48 | 13.58 | 64,775 | +0.05(+0.37%) |
Aug 12, 2019 | 13.39 | 13.58 | 13.35 | 13.53 | 81,774 | +0.06(+0.43%) |
Aug 09, 2019 | 13.51 | 13.57 | 13.39 | 13.47 | 71,138 | -0.11(-0.79%) |
Aug 08, 2019 | 13.38 | 13.69 | 13.38 | 13.58 | 122,595 | +0.26(+1.98%) |
Aug 07, 2019 | 13.25 | 13.37 | 13.18 | 13.31 | 81,225 | -0.15(-1.10%) |
Aug 06, 2019 | 13.52 | 13.65 | 13.24 | 13.46 | 70,388 | -0.01(-0.06%) |
Aug 05, 2019 | 13.71 | 13.77 | 13.25 | 13.47 | 113,294 | -0.45(-3.25%) |
Aug 02, 2019 | 14.00 | 14.00 | 13.76 | 13.92 | 76,843 | -0.15(-1.05%) |
Aug 01, 2019 | 14.28 | 14.61 | 14.05 | 14.07 | 161,614 | -0.28(-1.95%) |
Jul 31, 2019 | 14.43 | 14.70 | 14.31 | 14.35 | 242,456 | -0.12(-0.85%) |
Jul 30, 2019 | 14.09 | 14.54 | 14.09 | 14.47 | 183,324 | +0.29(+2.03%) |
Jul 29, 2019 | 14.28 | 14.40 | 14.14 | 14.18 | 79,093 | -0.16(-1.09%) |
Jul 26, 2019 | 14.04 | 14.38 | 14.04 | 14.34 | 249,226 | +0.35(+2.53%) |
Jul 25, 2019 | 13.73 | 14.16 | 13.15 | 13.99 | 156,580 | +0.31(+2.29%) |
Jul 24, 2019 | 13.25 | 13.72 | 13.25 | 13.67 | 117,227 | +0.43(+3.23%) |
Jul 23, 2019 | 13.22 | 13.32 | 13.16 | 13.25 | 96,563 | +0.07(+0.56%) |
Jul 22, 2019 | 13.23 | 13.27 | 13.06 | 13.17 | 55,759 | -0.09(-0.68%) |
Jul 19, 2019 | 13.26 | 13.42 | 13.23 | 13.26 | 79,635 | -0.05(-0.37%) |
Jul 18, 2019 | 13.20 | 13.43 | 13.18 | 13.31 | 73,080 | +0.12(+0.94%) |
Jul 17, 2019 | 13.49 | 13.49 | 13.13 | 13.19 | 101,106 | -0.08(-0.62%) |
Jul 16, 2019 | 13.22 | 13.39 | 13.21 | 13.27 | 50,448 | +0.03(+0.25%) |
Jul 15, 2019 | 13.44 | 13.44 | 13.10 | 13.24 | 90,034 | -0.19(-1.41%) |
Jul 12, 2019 | 13.33 | 13.52 | 13.30 | 13.43 | 79,393 | +0.12(+0.87%) |
Jul 11, 2019 | 13.31 | 13.41 | 13.22 | 13.31 | 65,475 | -0.02(-0.19%) |
Jul 10, 2019 | 13.44 | 13.51 | 13.29 | 13.34 | 100,898 | -0.09(-0.67%) |
Jul 09, 2019 | 13.34 | 13.43 | 13.27 | 13.43 | 36,841 | +0.05(+0.37%) |
Jul 08, 2019 | 13.52 | 13.57 | 13.34 | 13.38 | 146,679 | -0.21(-1.52%) |
Jul 05, 2019 | 13.40 | 13.60 | 13.40 | 13.58 | 52,686 | +0.16(+1.23%) |
Jul 03, 2019 | 13.39 | 13.44 | 13.32 | 13.42 | 36,661 | +0.09(+0.68%) |
Jul 02, 2019 | 13.43 | 13.48 | 13.21 | 13.33 | 56,622 | -0.16(-1.15%) |
Jul 01, 2019 | 13.45 | 13.51 | 13.34 | 13.48 | 76,173 | +0.12(+0.92%) |
Jun 28, 2019 | 13.21 | 13.48 | 13.17 | 13.36 | 285,929 | +0.16(+1.18%) |
Jun 27, 2019 | 13.03 | 13.22 | 13.03 | 13.21 | 110,951 | +0.20(+1.57%) |
Jun 26, 2019 | 13.03 | 13.14 | 12.99 | 13.00 | 72,377 | +0.01(+0.06%) |
Jun 25, 2019 | 13.02 | 13.05 | 12.89 | 12.99 | 77,869 | -0.02(-0.13%) |
Jun 24, 2019 | 13.00 | 13.12 | 12.93 | 13.01 | 136,472 | +0.03(+0.25%) |
Jun 21, 2019 | 13.03 | 13.26 | 12.98 | 12.98 | 376,062 | -0.13(-1.00%) |
Jun 20, 2019 | 13.25 | 13.29 | 13.03 | 13.11 | 76,686 | -0.03(-0.25%) |
Jun 19, 2019 | 13.07 | 13.33 | 13.07 | 13.14 | 67,276 | +0.13(+1.01%) |
Jun 18, 2019 | 12.80 | 13.13 | 12.80 | 13.01 | 65,272 | +0.14(+1.08%) |
Jun 17, 2019 | 12.97 | 13.11 | 12.82 | 12.87 | 97,499 | -0.15(-1.13%) |
Jun 14, 2019 | 13.02 | 13.06 | 12.88 | 13.02 | 52,220 | +0.00(+0.00%) |
Jun 13, 2019 | 12.97 | 13.12 | 12.93 | 13.02 | 79,896 | +0.09(+0.70%) |
Jun 12, 2019 | 12.97 | 13.07 | 12.83 | 12.93 | 61,335 | -0.06(-0.44%) |
Jun 11, 2019 | 13.03 | 13.08 | 12.89 | 12.98 | 64,883 | +0.06(+0.44%) |
Jun 10, 2019 | 12.92 | 13.15 | 12.89 | 12.93 | 109,947 | +0.16(+1.22%) |
Jun 07, 2019 | 12.88 | 12.91 | 12.72 | 12.77 | 72,399 | -0.11(-0.89%) |
Jun 06, 2019 | 12.93 | 13.00 | 12.78 | 12.89 | 75,021 | -0.11(-0.82%) |
Jun 05, 2019 | 13.15 | 13.15 | 12.90 | 12.99 | 77,435 | -0.18(-1.37%) |
Jun 04, 2019 | 12.83 | 13.21 | 12.83 | 13.17 | 86,774 | +0.41(+3.20%) |