Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.92 | 13.06 | 12.67 | 12.96 | 10,145 | -0.10(-0.77%) |
Aug 29, 2019 | 12.90 | 13.16 | 12.74 | 13.06 | 8,936 | +0.23(+1.79%) |
Aug 28, 2019 | 12.83 | 13.57 | 12.63 | 12.83 | 36,601 | -0.05(-0.36%) |
Aug 27, 2019 | 12.86 | 12.99 | 12.70 | 12.88 | 4,115 | -0.14(-1.06%) |
Aug 26, 2019 | 13.08 | 13.08 | 12.69 | 13.02 | 11,089 | +0.20(+1.57%) |
Aug 23, 2019 | 12.70 | 12.86 | 12.54 | 12.81 | 7,309 | -0.02(-0.14%) |
Aug 22, 2019 | 11.89 | 12.92 | 11.89 | 12.83 | 8,925 | -0.03(-0.21%) |
Aug 21, 2019 | 12.86 | 12.90 | 12.73 | 12.86 | 4,799 | -0.05(-0.35%) |
Aug 20, 2019 | 13.22 | 13.22 | 12.82 | 12.91 | 1,912 | -0.22(-1.68%) |
Aug 19, 2019 | 12.79 | 13.14 | 12.75 | 13.13 | 18,606 | +0.34(+2.65%) |
Aug 16, 2019 | 12.92 | 13.00 | 12.74 | 12.79 | 5,236 | -0.08(-0.64%) |
Aug 15, 2019 | 12.48 | 13.01 | 12.48 | 12.87 | 6,689 | +0.01(+0.07%) |
Aug 14, 2019 | 12.78 | 13.01 | 12.78 | 12.86 | 10,178 | -0.27(-2.02%) |
Aug 13, 2019 | 13.30 | 13.30 | 12.95 | 13.13 | 9,856 | -0.16(-1.17%) |
Aug 12, 2019 | 13.06 | 13.30 | 12.80 | 13.28 | 14,442 | +0.21(+1.61%) |
Aug 09, 2019 | 12.93 | 13.29 | 12.74 | 13.07 | 13,309 | +0.13(+0.99%) |
Aug 08, 2019 | 13.47 | 13.47 | 12.82 | 12.94 | 17,809 | -0.28(-2.15%) |
Aug 07, 2019 | 13.23 | 13.62 | 13.23 | 13.23 | 17,642 | -0.27(-1.97%) |
Aug 06, 2019 | 13.74 | 13.74 | 13.31 | 13.49 | 14,476 | -0.21(-1.54%) |
Aug 05, 2019 | 13.90 | 13.90 | 13.45 | 13.70 | 13,962 | -0.25(-1.77%) |
Aug 02, 2019 | 13.93 | 14.26 | 13.93 | 13.95 | 8,509 | +0.01(+0.07%) |
Aug 01, 2019 | 13.82 | 14.28 | 13.82 | 13.94 | 9,183 | -0.17(-1.23%) |
Jul 31, 2019 | 14.54 | 14.62 | 14.08 | 14.12 | 20,229 | -0.46(-3.14%) |
Jul 30, 2019 | 14.23 | 14.70 | 14.13 | 14.57 | 11,086 | +0.48(+3.38%) |
Jul 29, 2019 | 14.29 | 14.43 | 14.10 | 14.10 | 9,478 | -0.25(-1.72%) |
Jul 26, 2019 | 14.25 | 14.46 | 14.15 | 14.35 | 11,564 | +0.15(+1.03%) |
Jul 25, 2019 | 14.25 | 14.30 | 14.01 | 14.20 | 4,003 | -0.13(-0.90%) |
Jul 24, 2019 | 14.02 | 14.42 | 14.02 | 14.33 | 11,316 | +0.42(+3.03%) |
Jul 23, 2019 | 12.93 | 14.12 | 12.93 | 13.91 | 13,333 | -0.05(-0.39%) |
Jul 22, 2019 | 14.05 | 14.20 | 13.63 | 13.96 | 12,736 | +0.03(+0.20%) |
Jul 19, 2019 | 13.90 | 14.05 | 13.79 | 13.93 | 14,182 | -0.10(-0.72%) |
Jul 18, 2019 | 14.15 | 14.15 | 13.83 | 14.03 | 10,275 | -0.09(-0.65%) |
Jul 17, 2019 | 14.16 | 14.25 | 13.93 | 14.13 | 11,722 | -0.06(-0.39%) |
Jul 16, 2019 | 14.44 | 14.51 | 14.10 | 14.18 | 18,588 | -0.37(-2.52%) |
Jul 15, 2019 | 14.40 | 14.55 | 14.28 | 14.55 | 22,372 | +0.15(+1.02%) |
Jul 12, 2019 | 14.41 | 14.56 | 14.29 | 14.40 | 13,855 | -0.07(-0.51%) |
Jul 11, 2019 | 14.31 | 14.56 | 14.23 | 14.47 | 30,966 | +0.09(+0.64%) |
Jul 10, 2019 | 14.62 | 14.62 | 14.26 | 14.38 | 28,401 | -0.27(-1.81%) |
Jul 09, 2019 | 14.62 | 14.66 | 14.46 | 14.65 | 6,645 | +0.03(+0.19%) |
Jul 08, 2019 | 14.66 | 14.66 | 14.61 | 14.62 | 30,165 | -0.04(-0.25%) |
Jul 05, 2019 | 14.44 | 14.67 | 14.44 | 14.66 | 16,582 | +0.06(+0.44%) |
Jul 03, 2019 | 14.57 | 14.61 | 14.57 | 14.59 | 5,345 | +0.06(+0.38%) |
Jul 02, 2019 | 14.61 | 14.62 | 14.35 | 14.54 | 39,391 | -0.07(-0.50%) |
Jul 01, 2019 | 14.44 | 14.62 | 14.41 | 14.61 | 41,327 | +0.13(+0.89%) |
Jun 28, 2019 | 14.57 | 14.69 | 14.05 | 14.48 | 1,190,012 | -0.09(-0.63%) |
Jun 27, 2019 | 14.64 | 14.64 | 14.30 | 14.57 | 28,895 | +0.12(+0.82%) |
Jun 26, 2019 | 14.50 | 14.50 | 14.07 | 14.46 | 21,271 | +0.04(+0.25%) |
Jun 25, 2019 | 14.23 | 14.50 | 14.23 | 14.42 | 15,928 | +0.07(+0.51%) |
Jun 24, 2019 | 14.46 | 14.56 | 14.25 | 14.35 | 18,822 | -0.21(-1.44%) |
Jun 21, 2019 | 14.53 | 14.56 | 14.25 | 14.56 | 27,811 | +0.03(+0.19%) |
Jun 20, 2019 | 14.55 | 14.56 | 14.28 | 14.53 | 11,170 | +0.02(+0.13%) |
Jun 19, 2019 | 14.54 | 14.56 | 14.41 | 14.51 | 11,836 | -0.03(-0.19%) |
Jun 18, 2019 | 14.56 | 14.56 | 14.50 | 14.54 | 14,693 | +0.00(+0.00%) |
Jun 17, 2019 | 14.38 | 14.59 | 14.36 | 14.54 | 33,124 | +0.15(+1.01%) |
Jun 14, 2019 | 14.23 | 14.59 | 14.23 | 14.39 | 23,194 | -0.09(-0.63%) |
Jun 13, 2019 | 14.38 | 14.60 | 14.32 | 14.48 | 19,062 | -0.11(-0.75%) |
Jun 12, 2019 | 14.56 | 14.72 | 14.26 | 14.59 | 37,853 | -0.11(-0.74%) |
Jun 11, 2019 | 13.96 | 14.76 | 13.96 | 14.70 | 26,302 | +0.61(+4.33%) |
Jun 10, 2019 | 14.09 | 14.41 | 13.83 | 14.09 | 27,193 | -0.08(-0.58%) |
Jun 07, 2019 | 14.41 | 14.42 | 13.75 | 14.17 | 13,850 | +0.27(+1.96%) |
Jun 06, 2019 | 14.19 | 14.19 | 13.82 | 13.90 | 9,522 | -0.16(-1.16%) |
Jun 05, 2019 | 14.55 | 14.55 | 13.93 | 14.06 | 13,789 | -0.42(-2.89%) |
Jun 04, 2019 | 14.53 | 14.56 | 14.27 | 14.48 | 9,399 | +0.05(+0.32%) |