Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.34 | 12.34 | 12.34 | 0 | +0.28(+2.32%) | |
Aug 29, 2019 | 11.78 | 12.06 | 11.77 | 12.06 | 1,100 | +0.38(+3.25%) |
Aug 28, 2019 | 11.69 | 11.74 | 11.44 | 11.68 | 7,731 | +0.03(+0.26%) |
Aug 27, 2019 | 11.91 | 11.91 | 11.65 | 11.65 | 9,663 | -0.26(-2.18%) |
Aug 26, 2019 | 11.95 | 12.18 | 11.90 | 11.91 | 5,236 | -0.04(-0.33%) |
Aug 23, 2019 | 12.00 | 12.02 | 11.95 | 11.95 | 12,330 | -0.03(-0.25%) |
Aug 22, 2019 | 11.90 | 12.05 | 11.90 | 11.98 | 2,100 | +0.03(+0.25%) |
Aug 21, 2019 | 12.00 | 12.08 | 11.92 | 11.95 | 6,200 | -0.03(-0.25%) |
Aug 20, 2019 | 12.18 | 12.18 | 11.83 | 11.98 | 7,282 | -0.27(-2.20%) |
Aug 19, 2019 | 12.05 | 12.25 | 12.05 | 12.25 | 3,177 | +0.19(+1.58%) |
Aug 16, 2019 | 11.90 | 12.06 | 11.90 | 12.06 | 4,540 | +0.01(+0.08%) |
Aug 15, 2019 | 12.49 | 12.50 | 12.05 | 12.05 | 5,647 | -0.05(-0.41%) |
Aug 14, 2019 | 12.49 | 12.49 | 12.10 | 12.10 | 1,617 | -0.40(-3.20%) |
Aug 13, 2019 | 12.31 | 12.50 | 12.15 | 12.50 | 3,200 | +0.03(+0.24%) |
Aug 12, 2019 | 12.31 | 12.50 | 12.31 | 12.47 | 3,908 | +0.19(+1.55%) |
Aug 09, 2019 | 12.26 | 12.49 | 12.26 | 12.28 | 1,729 | +0.07(+0.57%) |
Aug 08, 2019 | 12.19 | 12.21 | 12.19 | 12.21 | 3,850 | +0.06(+0.49%) |
Aug 07, 2019 | 12.25 | 12.29 | 12.05 | 12.15 | 8,755 | -0.10(-0.82%) |
Aug 06, 2019 | 12.42 | 12.55 | 12.25 | 12.25 | 14,744 | -0.40(-3.16%) |
Aug 02, 2019 | 12.65 | 12.65 | 12.65 | 0 | -0.55(-4.17%) | |
Aug 01, 2019 | 13.42 | 13.50 | 13.20 | 13.20 | 7,009 | -0.10(-0.75%) |
Jul 31, 2019 | 13.15 | 13.38 | 13.15 | 13.30 | 7,497 | +0.25(+1.92%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.04 | 13.05 | 600 | -0.22(-1.66%) |
Jul 29, 2019 | 13.20 | 13.27 | 13.20 | 13.27 | 2,160 | +0.11(+0.84%) |
Jul 26, 2019 | 13.16 | 13.16 | 13.14 | 13.16 | 671 | +0.06(+0.46%) |
Jul 25, 2019 | 13.10 | 13.12 | 13.10 | 13.10 | 630 | -0.07(-0.53%) |
Jul 24, 2019 | 13.02 | 13.20 | 13.02 | 13.17 | 998 | +0.16(+1.23%) |
Jul 23, 2019 | 13.01 | 13.01 | 13.01 | 13.01 | 1,834 | -0.12(-0.91%) |
Jul 22, 2019 | 13.05 | 13.13 | 13.05 | 13.13 | 2,204 | +0.03(+0.23%) |
Jul 19, 2019 | 13.07 | 13.10 | 13.07 | 13.10 | 2,029 | +0.01(+0.08%) |
Jul 18, 2019 | 12.97 | 13.09 | 12.97 | 13.09 | 1,010 | +0.20(+1.55%) |
Jul 17, 2019 | 12.85 | 12.95 | 12.85 | 12.89 | 4,300 | -0.06(-0.46%) |
Jul 16, 2019 | 12.97 | 12.97 | 12.95 | 12.95 | 2,973 | -0.10(-0.77%) |
Jul 15, 2019 | 13.40 | 13.40 | 12.95 | 13.05 | 2,406 | +0.10(+0.77%) |
Jul 12, 2019 | 13.27 | 13.39 | 12.95 | 12.95 | 5,052 | -0.31(-2.34%) |
Jul 11, 2019 | 13.28 | 13.29 | 13.26 | 13.26 | 2,700 | -0.07(-0.53%) |
Jul 10, 2019 | 12.96 | 13.33 | 12.95 | 13.33 | 9,630 | +0.34(+2.62%) |
Jul 09, 2019 | 12.99 | 12.99 | 12.99 | 12.99 | 1,000 | +0.08(+0.62%) |
Jul 08, 2019 | 12.71 | 12.91 | 12.71 | 12.91 | 2,142 | +0.06(+0.47%) |
Jul 05, 2019 | 13.10 | 13.10 | 12.53 | 12.85 | 11,340 | -0.31(-2.36%) |
Jul 04, 2019 | 13.01 | 13.16 | 13.01 | 13.16 | 1,988 | +0.16(+1.23%) |
Jul 03, 2019 | 12.88 | 13.00 | 12.75 | 13.00 | 4,629 | +0.25(+1.96%) |
Jul 02, 2019 | 12.83 | 12.83 | 12.75 | 12.75 | 3,211 | +0.00(+0.00%) |
Jun 28, 2019 | 12.75 | 12.75 | 12.75 | 0 | +0.15(+1.19%) | |
Jun 27, 2019 | 12.98 | 12.98 | 12.50 | 12.60 | 10,809 | +0.05(+0.40%) |
Jun 26, 2019 | 12.80 | 12.80 | 12.50 | 12.55 | 5,188 | -0.35(-2.71%) |
Jun 25, 2019 | 12.91 | 13.00 | 12.78 | 12.90 | 7,600 | -0.06(-0.46%) |
Jun 24, 2019 | 12.91 | 12.96 | 12.91 | 12.96 | 1,250 | -0.02(-0.15%) |
Jun 21, 2019 | 13.00 | 13.02 | 12.90 | 12.98 | 11,750 | -0.22(-1.67%) |
Jun 20, 2019 | 13.14 | 13.20 | 13.13 | 13.20 | 2,052 | +0.06(+0.46%) |
Jun 19, 2019 | 13.14 | 13.14 | 13.14 | 13.14 | 220 | -0.11(-0.83%) |
Jun 18, 2019 | 13.25 | 13.30 | 13.24 | 13.25 | 22,826 | +0.07(+0.53%) |
Jun 17, 2019 | 13.12 | 13.26 | 13.12 | 13.18 | 3,004 | -0.11(-0.83%) |
Jun 13, 2019 | 13.29 | 13.29 | 13.29 | 0 | +0.05(+0.38%) | |
Jun 12, 2019 | 13.23 | 13.24 | 13.22 | 13.24 | 1,839 | -0.05(-0.38%) |
Jun 11, 2019 | 13.05 | 13.29 | 13.05 | 13.29 | 911 | +0.04(+0.30%) |
Jun 10, 2019 | 13.30 | 13.30 | 13.25 | 13.25 | 6,761 | +0.00(+0.00%) |
Jun 07, 2019 | 13.60 | 13.60 | 13.20 | 13.25 | 6,025 | -0.13(-0.97%) |
Jun 06, 2019 | 13.38 | 13.38 | 13.38 | 13.38 | 800 | -0.07(-0.52%) |
Jun 05, 2019 | 13.49 | 13.86 | 13.45 | 13.45 | 15,672 | +0.04(+0.30%) |
Jun 04, 2019 | 13.30 | 13.41 | 13.30 | 13.41 | 600 | +0.06(+0.45%) |