Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.14 | 13.15 | 13.10 | 13.14 | 277,961 | -0.01(-0.06%) |
Sep 27, 2019 | 13.02 | 13.15 | 13.02 | 13.15 | 411,331 | +0.12(+0.90%) |
Sep 26, 2019 | 13.02 | 13.08 | 13.00 | 13.03 | 244,396 | +0.01(+0.06%) |
Sep 25, 2019 | 13.07 | 13.10 | 12.98 | 13.02 | 310,852 | -0.05(-0.42%) |
Sep 24, 2019 | 13.03 | 13.07 | 13.01 | 13.07 | 295,207 | +0.06(+0.48%) |
Sep 23, 2019 | 12.89 | 13.01 | 12.89 | 13.01 | 371,092 | +0.14(+1.10%) |
Sep 20, 2019 | 12.85 | 12.89 | 12.82 | 12.87 | 359,119 | +0.05(+0.43%) |
Sep 19, 2019 | 12.82 | 12.83 | 12.77 | 12.82 | 394,162 | +0.09(+0.74%) |
Sep 18, 2019 | 12.56 | 12.72 | 12.56 | 12.72 | 501,083 | +0.19(+1.50%) |
Sep 17, 2019 | 12.53 | 12.56 | 12.49 | 12.53 | 354,711 | +0.07(+0.57%) |
Sep 16, 2019 | 12.56 | 12.58 | 12.46 | 12.46 | 681,780 | -0.04(-0.31%) |
Sep 13, 2019 | 12.81 | 12.81 | 12.45 | 12.50 | 1,896,711 | -0.35(-2.75%) |
Sep 12, 2019 | 12.98 | 12.99 | 12.64 | 12.85 | 1,335,071 | -0.14(-1.11%) |
Sep 11, 2019 | 13.05 | 13.06 | 12.93 | 13.00 | 903,779 | -0.08(-0.60%) |
Sep 10, 2019 | 13.06 | 13.09 | 13.06 | 13.08 | 413,030 | -0.02(-0.18%) |
Sep 09, 2019 | 13.09 | 13.10 | 13.03 | 13.10 | 718,329 | -0.02(-0.12%) |
Sep 06, 2019 | 13.17 | 13.18 | 13.12 | 13.12 | 373,581 | -0.02(-0.12%) |
Sep 05, 2019 | 13.24 | 13.24 | 13.10 | 13.13 | 802,782 | -0.09(-0.71%) |
Sep 04, 2019 | 13.26 | 13.27 | 13.22 | 13.23 | 384,684 | -0.02(-0.18%) |
Sep 03, 2019 | 13.17 | 13.25 | 13.15 | 13.25 | 363,880 | +0.12(+0.89%) |
Aug 30, 2019 | 13.12 | 13.16 | 13.11 | 13.13 | 243,684 | +0.02(+0.12%) |
Aug 29, 2019 | 13.13 | 13.15 | 13.11 | 13.12 | 419,277 | -0.01(-0.06%) |
Aug 28, 2019 | 13.13 | 13.13 | 13.10 | 13.12 | 369,115 | +0.01(+0.06%) |
Aug 27, 2019 | 13.09 | 13.13 | 13.08 | 13.12 | 475,530 | +0.03(+0.24%) |
Aug 26, 2019 | 13.09 | 13.12 | 13.06 | 13.09 | 361,196 | +0.00(+0.00%) |
Aug 23, 2019 | 13.12 | 13.13 | 13.09 | 13.09 | 301,728 | -0.02(-0.12%) |
Aug 22, 2019 | 13.13 | 13.15 | 13.09 | 13.10 | 365,559 | -0.03(-0.24%) |
Aug 21, 2019 | 13.14 | 13.16 | 13.09 | 13.13 | 438,080 | -0.02(-0.12%) |
Aug 20, 2019 | 13.05 | 13.16 | 13.05 | 13.15 | 341,045 | +0.09(+0.66%) |
Aug 19, 2019 | 12.98 | 13.06 | 12.95 | 13.06 | 438,805 | +0.08(+0.60%) |
Aug 16, 2019 | 12.99 | 13.02 | 12.98 | 12.98 | 353,891 | -0.01(-0.06%) |
Aug 15, 2019 | 13.00 | 13.01 | 12.98 | 12.99 | 305,739 | +0.02(+0.12%) |
Aug 14, 2019 | 13.00 | 13.03 | 12.93 | 12.98 | 403,109 | +0.03(+0.21%) |
Aug 13, 2019 | 12.95 | 12.98 | 12.89 | 12.95 | 512,987 | +0.03(+0.24%) |
Aug 12, 2019 | 12.90 | 12.97 | 12.89 | 12.92 | 257,730 | +0.03(+0.24%) |
Aug 09, 2019 | 12.89 | 12.92 | 12.85 | 12.89 | 284,952 | +0.02(+0.18%) |
Aug 08, 2019 | 12.86 | 12.89 | 12.81 | 12.86 | 351,567 | +0.00(+0.00%) |
Aug 07, 2019 | 12.86 | 12.89 | 12.83 | 12.86 | 438,457 | +0.03(+0.24%) |
Aug 06, 2019 | 12.80 | 12.84 | 12.79 | 12.83 | 369,267 | +0.02(+0.12%) |
Aug 05, 2019 | 12.82 | 12.85 | 12.79 | 12.82 | 373,624 | +0.02(+0.18%) |
Aug 02, 2019 | 12.75 | 12.84 | 12.75 | 12.79 | 342,584 | +0.03(+0.24%) |
Aug 01, 2019 | 12.66 | 12.77 | 12.65 | 12.76 | 444,793 | +0.10(+0.80%) |
Jul 31, 2019 | 12.62 | 12.66 | 12.61 | 12.66 | 324,853 | +0.05(+0.43%) |
Jul 30, 2019 | 12.57 | 12.64 | 12.57 | 12.61 | 337,907 | +0.04(+0.31%) |
Jul 29, 2019 | 12.57 | 12.63 | 12.55 | 12.57 | 441,061 | -0.02(-0.12%) |
Jul 26, 2019 | 12.56 | 12.58 | 12.54 | 12.58 | 246,702 | +0.02(+0.19%) |
Jul 25, 2019 | 12.58 | 12.58 | 12.55 | 12.56 | 236,428 | -0.01(-0.06%) |
Jul 24, 2019 | 12.61 | 12.61 | 12.57 | 12.57 | 336,674 | -0.02(-0.12%) |
Jul 23, 2019 | 12.61 | 12.62 | 12.57 | 12.58 | 469,717 | -0.02(-0.19%) |
Jul 22, 2019 | 12.60 | 12.61 | 12.57 | 12.61 | 244,371 | +0.02(+0.12%) |
Jul 19, 2019 | 12.58 | 12.59 | 12.48 | 12.59 | 398,420 | +0.06(+0.50%) |
Jul 18, 2019 | 12.59 | 12.60 | 12.52 | 12.53 | 296,991 | -0.03(-0.25%) |
Jul 17, 2019 | 12.57 | 12.61 | 12.55 | 12.56 | 413,154 | +0.01(+0.06%) |
Jul 16, 2019 | 12.60 | 12.60 | 12.53 | 12.55 | 254,648 | -0.06(-0.49%) |
Jul 15, 2019 | 12.61 | 12.65 | 12.60 | 12.61 | 344,460 | +0.01(+0.06%) |
Jul 12, 2019 | 12.56 | 12.61 | 12.53 | 12.61 | 280,588 | +0.05(+0.41%) |
Jul 11, 2019 | 12.51 | 12.55 | 12.49 | 12.55 | 393,848 | +0.08(+0.62%) |
Jul 10, 2019 | 12.47 | 12.49 | 12.43 | 12.48 | 249,009 | +0.05(+0.44%) |
Jul 09, 2019 | 12.44 | 12.48 | 12.41 | 12.42 | 396,637 | -0.02(-0.12%) |
Jul 08, 2019 | 12.42 | 12.45 | 12.40 | 12.44 | 418,206 | +0.02(+0.12%) |
Jul 05, 2019 | 12.41 | 12.43 | 12.34 | 12.42 | 339,853 | -0.01(-0.06%) |
Jul 03, 2019 | 12.39 | 12.45 | 12.39 | 12.43 | 185,327 | +0.05(+0.38%) |
Jul 02, 2019 | 12.32 | 12.41 | 12.32 | 12.38 | 461,335 | +0.06(+0.50%) |