Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.95 | 13.04 | 12.95 | 13.03 | 14,500 | +0.04(+0.31%) |
Aug 29, 2019 | 13.01 | 13.01 | 12.97 | 12.99 | 25,433 | -0.01(-0.10%) |
Aug 28, 2019 | 12.96 | 13.09 | 12.96 | 13.00 | 9,475 | +0.01(+0.11%) |
Aug 27, 2019 | 13.19 | 13.23 | 12.87 | 12.99 | 24,826 | -0.17(-1.30%) |
Aug 26, 2019 | 13.32 | 13.32 | 13.11 | 13.16 | 21,421 | +0.06(+0.46%) |
Aug 23, 2019 | 13.14 | 13.20 | 13.07 | 13.10 | 7,900 | -0.03(-0.23%) |
Aug 22, 2019 | 13.09 | 13.16 | 13.07 | 13.13 | 9,003 | +0.08(+0.61%) |
Aug 21, 2019 | 13.19 | 13.19 | 12.95 | 13.05 | 19,021 | -0.07(-0.53%) |
Aug 20, 2019 | 13.17 | 13.17 | 13.06 | 13.12 | 12,678 | +0.02(+0.15%) |
Aug 19, 2019 | 13.06 | 13.11 | 12.99 | 13.10 | 13,510 | +0.12(+0.92%) |
Aug 16, 2019 | 13.01 | 13.09 | 12.93 | 12.98 | 13,200 | -0.04(-0.31%) |
Aug 15, 2019 | 13.12 | 13.16 | 13.01 | 13.02 | 13,299 | +0.00(+0.00%) |
Aug 14, 2019 | 13.10 | 13.10 | 12.98 | 13.02 | 14,571 | -0.09(-0.69%) |
Aug 13, 2019 | 13.32 | 13.32 | 13.09 | 13.11 | 19,657 | -0.10(-0.72%) |
Aug 12, 2019 | 13.19 | 13.34 | 13.19 | 13.21 | 12,748 | -0.14(-1.08%) |
Aug 09, 2019 | 13.30 | 13.40 | 13.26 | 13.35 | 8,100 | +0.01(+0.05%) |
Aug 08, 2019 | 13.33 | 13.38 | 13.22 | 13.34 | 14,765 | -0.00(-0.02%) |
Aug 07, 2019 | 13.38 | 13.38 | 13.23 | 13.35 | 20,533 | -0.06(-0.48%) |
Aug 06, 2019 | 13.39 | 13.41 | 13.26 | 13.41 | 12,254 | +0.08(+0.60%) |
Aug 05, 2019 | 13.21 | 13.38 | 13.21 | 13.33 | 20,039 | -0.03(-0.22%) |
Aug 02, 2019 | 13.29 | 13.41 | 13.28 | 13.36 | 10,000 | +0.05(+0.38%) |
Aug 01, 2019 | 13.41 | 13.41 | 13.30 | 13.31 | 21,023 | -0.08(-0.60%) |
Jul 31, 2019 | 13.35 | 13.41 | 13.32 | 13.39 | 14,265 | +0.00(+0.00%) |
Jul 30, 2019 | 13.36 | 13.41 | 13.26 | 13.39 | 36,503 | +0.03(+0.22%) |
Jul 29, 2019 | 13.30 | 13.39 | 13.25 | 13.36 | 12,704 | +0.10(+0.75%) |
Jul 26, 2019 | 13.08 | 13.30 | 13.05 | 13.26 | 20,700 | +0.11(+0.81%) |
Jul 25, 2019 | 13.12 | 13.16 | 13.05 | 13.15 | 16,767 | +0.04(+0.33%) |
Jul 24, 2019 | 13.18 | 13.18 | 13.09 | 13.11 | 8,449 | +0.01(+0.08%) |
Jul 23, 2019 | 13.15 | 13.18 | 13.10 | 13.10 | 15,573 | -0.05(-0.38%) |
Jul 22, 2019 | 13.26 | 13.26 | 13.15 | 13.15 | 15,769 | -0.08(-0.60%) |
Jul 19, 2019 | 13.05 | 13.26 | 13.04 | 13.23 | 14,600 | +0.18(+1.38%) |
Jul 18, 2019 | 12.98 | 13.05 | 12.98 | 13.05 | 10,350 | -0.06(-0.47%) |
Jul 17, 2019 | 13.08 | 13.13 | 12.95 | 13.11 | 10,602 | -0.00(-0.00%) |
Jul 16, 2019 | 13.00 | 13.24 | 12.91 | 13.11 | 32,697 | +0.09(+0.71%) |
Jul 15, 2019 | 13.05 | 13.08 | 13.00 | 13.02 | 17,936 | +0.01(+0.12%) |
Jul 12, 2019 | 12.98 | 13.04 | 12.87 | 13.01 | 22,300 | +0.06(+0.42%) |
Jul 11, 2019 | 13.03 | 13.06 | 12.94 | 12.95 | 7,941 | -0.11(-0.84%) |
Jul 10, 2019 | 13.08 | 13.08 | 12.99 | 13.06 | 23,041 | +0.18(+1.40%) |
Jul 09, 2019 | 12.95 | 12.97 | 12.84 | 12.88 | 25,367 | -0.05(-0.39%) |
Jul 08, 2019 | 12.93 | 13.00 | 12.89 | 12.93 | 12,888 | -0.03(-0.26%) |
Jul 05, 2019 | 13.05 | 13.05 | 12.89 | 12.96 | 12,400 | -0.05(-0.41%) |
Jul 03, 2019 | 13.04 | 13.04 | 13.00 | 13.02 | 4,900 | +0.08(+0.59%) |
Jul 02, 2019 | 12.90 | 13.02 | 12.90 | 12.94 | 31,451 | +0.04(+0.31%) |
Jul 01, 2019 | 13.06 | 13.06 | 12.90 | 12.90 | 17,815 | -0.07(-0.54%) |
Jun 28, 2019 | 12.94 | 12.99 | 12.88 | 12.97 | 14,400 | +0.06(+0.46%) |
Jun 27, 2019 | 13.00 | 13.00 | 12.85 | 12.91 | 15,219 | +0.03(+0.23%) |
Jun 26, 2019 | 12.95 | 12.95 | 12.83 | 12.88 | 5,764 | +0.00(+0.00%) |
Jun 25, 2019 | 12.94 | 12.94 | 12.85 | 12.88 | 16,976 | +0.03(+0.23%) |
Jun 24, 2019 | 12.93 | 12.93 | 12.84 | 12.85 | 15,925 | +0.02(+0.16%) |
Jun 21, 2019 | 12.71 | 12.87 | 12.71 | 12.83 | 23,200 | +0.01(+0.08%) |
Jun 20, 2019 | 12.96 | 12.96 | 12.81 | 12.82 | 9,805 | -0.05(-0.39%) |
Jun 19, 2019 | 12.97 | 12.98 | 12.84 | 12.87 | 24,389 | -0.04(-0.31%) |
Jun 18, 2019 | 12.94 | 13.00 | 12.91 | 12.91 | 16,264 | -0.09(-0.69%) |
Jun 17, 2019 | 12.95 | 13.00 | 12.91 | 13.00 | 39,036 | +0.05(+0.39%) |
Jun 14, 2019 | 12.84 | 13.00 | 12.77 | 12.95 | 9,500 | +0.12(+0.94%) |
Jun 13, 2019 | 12.87 | 12.87 | 12.77 | 12.83 | 15,849 | -0.10(-0.77%) |
Jun 12, 2019 | 13.00 | 13.00 | 12.87 | 12.93 | 11,090 | +0.06(+0.47%) |
Jun 11, 2019 | 13.00 | 13.00 | 12.82 | 12.87 | 17,956 | -0.05(-0.39%) |
Jun 10, 2019 | 12.96 | 12.96 | 12.89 | 12.92 | 10,843 | +0.07(+0.54%) |
Jun 07, 2019 | 12.96 | 12.98 | 12.77 | 12.85 | 5,500 | -0.06(-0.46%) |
Jun 06, 2019 | 12.85 | 12.98 | 12.71 | 12.91 | 15,565 | +0.11(+0.86%) |
Jun 05, 2019 | 12.55 | 12.88 | 12.55 | 12.80 | 26,959 | -0.05(-0.39%) |
Jun 04, 2019 | 12.61 | 12.85 | 12.57 | 12.85 | 34,056 | +0.21(+1.70%) |