Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.43 | 13.43 | 13.26 | 13.33 | 235,768 | +0.01(+0.06%) |
Aug 29, 2019 | 13.36 | 13.46 | 13.29 | 13.33 | 387,783 | +0.04(+0.29%) |
Aug 28, 2019 | 13.20 | 13.36 | 13.20 | 13.29 | 342,807 | +0.08(+0.64%) |
Aug 27, 2019 | 13.39 | 13.63 | 13.20 | 13.20 | 436,692 | -0.10(-0.75%) |
Aug 26, 2019 | 13.24 | 13.35 | 13.16 | 13.30 | 374,343 | +0.15(+1.11%) |
Aug 23, 2019 | 13.37 | 13.48 | 13.15 | 13.16 | 291,036 | -0.26(-1.95%) |
Aug 22, 2019 | 13.43 | 13.51 | 13.33 | 13.42 | 355,608 | -0.04(-0.29%) |
Aug 21, 2019 | 13.51 | 13.53 | 13.37 | 13.46 | 150,519 | +0.00(+0.00%) |
Aug 20, 2019 | 13.47 | 13.61 | 13.39 | 13.46 | 304,277 | +0.00(+0.00%) |
Aug 19, 2019 | 13.45 | 13.51 | 13.37 | 13.46 | 275,132 | +0.05(+0.34%) |
Aug 16, 2019 | 13.30 | 13.47 | 13.28 | 13.41 | 513,020 | +0.15(+1.10%) |
Aug 15, 2019 | 13.30 | 13.39 | 13.26 | 13.26 | 228,505 | +0.00(+0.00%) |
Aug 14, 2019 | 13.30 | 13.33 | 13.22 | 13.26 | 207,924 | -0.08(-0.58%) |
Aug 13, 2019 | 13.30 | 13.43 | 13.20 | 13.34 | 196,551 | +0.03(+0.23%) |
Aug 12, 2019 | 13.33 | 13.42 | 13.23 | 13.31 | 124,377 | -0.05(-0.40%) |
Aug 09, 2019 | 13.34 | 13.38 | 13.26 | 13.36 | 279,072 | +0.00(+0.00%) |
Aug 08, 2019 | 13.23 | 13.37 | 13.13 | 13.36 | 273,021 | +0.17(+1.28%) |
Aug 07, 2019 | 12.96 | 13.26 | 12.88 | 13.20 | 327,315 | +0.24(+1.84%) |
Aug 06, 2019 | 12.83 | 13.01 | 12.77 | 12.96 | 326,930 | +0.15(+1.20%) |
Aug 05, 2019 | 13.08 | 13.18 | 12.62 | 12.80 | 365,898 | -0.42(-3.14%) |
Aug 02, 2019 | 13.14 | 13.26 | 13.01 | 13.22 | 295,718 | +0.13(+1.00%) |
Aug 01, 2019 | 12.96 | 13.27 | 12.96 | 13.09 | 1,037,957 | +0.07(+0.53%) |
Jul 31, 2019 | 13.13 | 13.26 | 13.00 | 13.02 | 467,398 | -0.07(-0.53%) |
Jul 30, 2019 | 13.00 | 13.10 | 12.99 | 13.09 | 223,753 | +0.08(+0.59%) |
Jul 29, 2019 | 12.95 | 13.06 | 12.95 | 13.01 | 161,856 | +0.11(+0.83%) |
Jul 26, 2019 | 12.89 | 12.95 | 12.83 | 12.90 | 185,961 | +0.08(+0.66%) |
Jul 25, 2019 | 12.91 | 13.02 | 12.78 | 12.82 | 347,844 | -0.10(-0.77%) |
Jul 24, 2019 | 12.88 | 12.96 | 12.77 | 12.92 | 299,143 | +0.05(+0.36%) |
Jul 23, 2019 | 12.86 | 12.92 | 12.77 | 12.87 | 263,229 | +0.10(+0.78%) |
Jul 22, 2019 | 12.90 | 12.95 | 12.77 | 12.77 | 177,357 | -0.06(-0.48%) |
Jul 19, 2019 | 12.93 | 13.00 | 12.83 | 12.83 | 371,403 | -0.12(-0.95%) |
Jul 18, 2019 | 12.80 | 13.00 | 12.76 | 12.96 | 554,676 | +0.12(+0.90%) |
Jul 17, 2019 | 12.82 | 12.92 | 12.79 | 12.84 | 336,897 | +0.03(+0.24%) |
Jul 16, 2019 | 12.78 | 12.92 | 12.78 | 12.81 | 191,217 | +0.00(+0.00%) |
Jul 15, 2019 | 12.83 | 12.92 | 12.73 | 12.81 | 445,779 | +0.05(+0.36%) |
Jul 12, 2019 | 12.77 | 12.85 | 12.71 | 12.77 | 187,522 | +0.04(+0.30%) |
Jul 11, 2019 | 12.97 | 12.97 | 12.70 | 12.73 | 173,688 | -0.22(-1.72%) |
Jul 10, 2019 | 13.06 | 13.06 | 12.92 | 12.95 | 167,115 | +0.00(+0.00%) |
Jul 09, 2019 | 13.00 | 13.05 | 12.80 | 12.95 | 471,394 | -0.05(-0.41%) |
Jul 08, 2019 | 13.00 | 13.06 | 12.93 | 13.00 | 198,499 | +0.01(+0.06%) |
Jul 05, 2019 | 12.89 | 13.02 | 12.76 | 13.00 | 449,949 | +0.03(+0.24%) |
Jul 03, 2019 | 12.94 | 13.04 | 12.88 | 12.96 | 160,863 | +0.07(+0.54%) |
Jul 02, 2019 | 12.77 | 12.95 | 12.70 | 12.90 | 326,267 | +0.14(+1.08%) |
Jul 01, 2019 | 12.93 | 12.93 | 12.57 | 12.76 | 286,888 | +0.03(+0.24%) |
Jun 28, 2019 | 12.52 | 12.85 | 12.52 | 12.73 | 1,149,841 | +0.22(+1.72%) |
Jun 27, 2019 | 12.43 | 12.56 | 12.43 | 12.51 | 229,930 | +0.13(+1.06%) |
Jun 26, 2019 | 12.81 | 12.97 | 12.38 | 12.38 | 328,406 | -0.42(-3.30%) |
Jun 25, 2019 | 12.94 | 13.05 | 12.78 | 12.80 | 290,832 | -0.13(-1.01%) |
Jun 24, 2019 | 13.15 | 13.22 | 12.86 | 12.93 | 360,733 | -0.12(-0.93%) |
Jun 21, 2019 | 13.13 | 13.13 | 13.03 | 13.06 | 887,960 | -0.09(-0.69%) |
Jun 20, 2019 | 13.14 | 13.21 | 13.08 | 13.15 | 466,871 | +0.12(+0.93%) |
Jun 19, 2019 | 13.07 | 13.13 | 12.96 | 13.03 | 449,997 | -0.07(-0.52%) |
Jun 18, 2019 | 13.07 | 13.29 | 13.03 | 13.09 | 299,357 | +0.08(+0.58%) |
Jun 17, 2019 | 12.98 | 13.07 | 12.90 | 13.02 | 241,616 | +0.09(+0.70%) |
Jun 14, 2019 | 12.94 | 13.05 | 12.91 | 12.93 | 205,531 | -0.03(-0.23%) |
Jun 13, 2019 | 12.93 | 13.02 | 12.86 | 12.96 | 372,544 | +0.09(+0.71%) |
Jun 12, 2019 | 12.86 | 12.95 | 12.79 | 12.87 | 347,301 | +0.08(+0.59%) |
Jun 11, 2019 | 12.73 | 12.83 | 12.65 | 12.79 | 201,692 | +0.04(+0.30%) |
Jun 10, 2019 | 12.77 | 12.82 | 12.66 | 12.75 | 132,771 | -0.01(-0.06%) |
Jun 07, 2019 | 12.74 | 12.83 | 12.72 | 12.76 | 138,250 | +0.08(+0.60%) |
Jun 06, 2019 | 12.72 | 12.72 | 12.55 | 12.68 | 170,576 | -0.04(-0.30%) |
Jun 05, 2019 | 12.53 | 12.72 | 12.50 | 12.72 | 209,560 | +0.21(+1.64%) |
Jun 04, 2019 | 12.60 | 12.62 | 12.39 | 12.52 | 252,174 | -0.04(-0.30%) |