Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.22 | 14.40 | 14.10 | 14.21 | 24,400 | +0.06(+0.42%) |
Aug 29, 2019 | 14.15 | 14.20 | 14.11 | 14.15 | 11,177 | +0.00(+0.03%) |
Aug 28, 2019 | 14.22 | 14.24 | 14.10 | 14.15 | 14,814 | -0.01(-0.10%) |
Aug 27, 2019 | 14.24 | 14.24 | 14.15 | 14.16 | 17,673 | +0.01(+0.07%) |
Aug 26, 2019 | 14.20 | 14.22 | 14.05 | 14.15 | 20,517 | -0.05(-0.35%) |
Aug 23, 2019 | 14.06 | 14.35 | 13.96 | 14.20 | 58,900 | +0.24(+1.72%) |
Aug 22, 2019 | 14.07 | 14.07 | 13.94 | 13.96 | 9,213 | -0.07(-0.50%) |
Aug 21, 2019 | 13.97 | 14.10 | 13.90 | 14.03 | 17,689 | +0.06(+0.43%) |
Aug 20, 2019 | 14.09 | 14.09 | 13.94 | 13.97 | 50,872 | +0.01(+0.07%) |
Aug 19, 2019 | 13.96 | 14.02 | 13.92 | 13.96 | 22,493 | +0.01(+0.07%) |
Aug 16, 2019 | 14.04 | 14.04 | 13.95 | 13.95 | 3,600 | -0.02(-0.14%) |
Aug 15, 2019 | 13.98 | 14.03 | 13.96 | 13.97 | 15,484 | +0.06(+0.43%) |
Aug 14, 2019 | 14.04 | 14.04 | 13.90 | 13.91 | 20,980 | -0.01(-0.07%) |
Aug 13, 2019 | 13.90 | 13.95 | 13.90 | 13.92 | 22,670 | +0.02(+0.14%) |
Aug 12, 2019 | 13.94 | 13.94 | 13.82 | 13.90 | 13,700 | +0.08(+0.58%) |
Aug 09, 2019 | 13.97 | 13.97 | 13.76 | 13.82 | 21,500 | -0.03(-0.22%) |
Aug 08, 2019 | 13.99 | 13.99 | 13.83 | 13.85 | 2,913 | +0.02(+0.14%) |
Aug 07, 2019 | 13.84 | 13.94 | 13.81 | 13.83 | 21,322 | -0.01(-0.07%) |
Aug 06, 2019 | 13.84 | 13.84 | 13.76 | 13.84 | 11,234 | +0.01(+0.07%) |
Aug 05, 2019 | 13.82 | 13.84 | 13.78 | 13.83 | 20,439 | +0.06(+0.44%) |
Aug 02, 2019 | 13.82 | 13.82 | 13.77 | 13.77 | 14,000 | +0.00(+0.00%) |
Aug 01, 2019 | 13.82 | 13.83 | 13.76 | 13.77 | 15,093 | +0.06(+0.44%) |
Jul 31, 2019 | 13.78 | 13.81 | 13.70 | 13.71 | 5,691 | -0.01(-0.07%) |
Jul 30, 2019 | 13.84 | 13.84 | 13.69 | 13.72 | 12,534 | -0.02(-0.15%) |
Jul 29, 2019 | 13.73 | 13.86 | 13.72 | 13.74 | 9,777 | -0.04(-0.29%) |
Jul 26, 2019 | 13.80 | 13.84 | 13.76 | 13.78 | 13,800 | +0.00(+0.00%) |
Jul 25, 2019 | 13.95 | 13.95 | 13.78 | 13.78 | 17,850 | -0.08(-0.58%) |
Jul 24, 2019 | 13.80 | 13.94 | 13.78 | 13.86 | 39,683 | +0.21(+1.54%) |
Jul 23, 2019 | 13.84 | 13.84 | 13.64 | 13.65 | 25,560 | -0.09(-0.66%) |
Jul 22, 2019 | 13.84 | 13.84 | 13.72 | 13.74 | 7,674 | -0.10(-0.72%) |
Jul 19, 2019 | 13.75 | 13.87 | 13.70 | 13.84 | 19,900 | +0.09(+0.66%) |
Jul 18, 2019 | 13.80 | 13.80 | 13.70 | 13.75 | 11,555 | -0.05(-0.37%) |
Jul 17, 2019 | 13.92 | 13.94 | 13.80 | 13.80 | 11,778 | +0.01(+0.06%) |
Jul 16, 2019 | 13.96 | 13.96 | 13.79 | 13.79 | 8,282 | -0.17(-1.23%) |
Jul 15, 2019 | 13.86 | 13.96 | 13.86 | 13.96 | 1,955 | +0.17(+1.25%) |
Jul 12, 2019 | 13.95 | 13.95 | 13.71 | 13.79 | 11,900 | +0.03(+0.22%) |
Jul 11, 2019 | 13.77 | 13.78 | 13.64 | 13.76 | 21,017 | +0.13(+0.93%) |
Jul 10, 2019 | 13.60 | 13.65 | 13.60 | 13.63 | 4,217 | +0.03(+0.24%) |
Jul 09, 2019 | 13.65 | 13.65 | 13.55 | 13.60 | 4,092 | +0.08(+0.59%) |
Jul 08, 2019 | 13.55 | 13.55 | 13.52 | 13.52 | 1,379 | +0.00(+0.00%) |
Jul 05, 2019 | 13.67 | 13.67 | 13.52 | 13.52 | 4,200 | -0.08(-0.59%) |
Jul 03, 2019 | 13.69 | 13.69 | 13.50 | 13.60 | 9,400 | +0.04(+0.29%) |
Jul 02, 2019 | 13.62 | 13.72 | 13.56 | 13.56 | 53,954 | +0.05(+0.37%) |
Jul 01, 2019 | 13.51 | 13.59 | 13.49 | 13.51 | 13,140 | -0.08(-0.61%) |
Jun 28, 2019 | 13.59 | 13.61 | 13.53 | 13.59 | 5,700 | +0.01(+0.10%) |
Jun 27, 2019 | 13.61 | 13.61 | 13.58 | 13.58 | 1,301 | -0.06(-0.41%) |
Jun 26, 2019 | 13.70 | 13.74 | 13.63 | 13.64 | 12,071 | +0.06(+0.41%) |
Jun 25, 2019 | 13.67 | 13.78 | 13.58 | 13.58 | 10,507 | -0.01(-0.08%) |
Jun 24, 2019 | 13.65 | 13.65 | 13.52 | 13.59 | 6,526 | +0.04(+0.30%) |
Jun 21, 2019 | 13.79 | 13.79 | 13.52 | 13.55 | 9,400 | +0.01(+0.07%) |
Jun 20, 2019 | 13.72 | 13.72 | 13.52 | 13.54 | 5,156 | -0.06(-0.44%) |
Jun 19, 2019 | 13.65 | 13.78 | 13.57 | 13.60 | 20,638 | +0.01(+0.07%) |
Jun 18, 2019 | 13.59 | 13.59 | 13.50 | 13.59 | 18,616 | +0.00(+0.02%) |
Jun 17, 2019 | 13.53 | 13.59 | 13.53 | 13.59 | 17,501 | +0.06(+0.42%) |
Jun 14, 2019 | 13.52 | 13.54 | 13.49 | 13.53 | 8,700 | +0.12(+0.89%) |
Jun 13, 2019 | 13.45 | 13.46 | 13.39 | 13.41 | 15,162 | +0.03(+0.22%) |
Jun 12, 2019 | 13.30 | 13.41 | 13.28 | 13.38 | 25,849 | +0.02(+0.15%) |
Jun 11, 2019 | 13.28 | 13.41 | 13.28 | 13.36 | 11,791 | +0.00(+0.00%) |
Jun 10, 2019 | 13.49 | 13.49 | 13.32 | 13.36 | 5,191 | -0.04(-0.30%) |
Jun 07, 2019 | 13.59 | 13.63 | 13.40 | 13.40 | 29,200 | -0.02(-0.15%) |
Jun 06, 2019 | 13.40 | 13.43 | 13.33 | 13.42 | 5,615 | +0.09(+0.68%) |
Jun 05, 2019 | 13.25 | 13.36 | 13.25 | 13.33 | 24,578 | +0.05(+0.38%) |
Jun 04, 2019 | 13.40 | 13.40 | 13.27 | 13.28 | 8,342 | -0.06(-0.45%) |