Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.20 | 12.20 | 11.49 | 11.92 | 5,420 | -0.05(-0.45%) |
Aug 29, 2019 | 11.98 | 11.98 | 11.98 | 11.98 | 345 | +0.23(+1.92%) |
Aug 28, 2019 | 11.75 | 11.93 | 11.75 | 11.75 | 1,891 | -0.18(-1.51%) |
Aug 27, 2019 | 12.03 | 12.03 | 11.80 | 11.93 | 2,124 | -0.05(-0.38%) |
Aug 26, 2019 | 11.88 | 11.98 | 11.88 | 11.98 | 221 | +0.33(+2.87%) |
Aug 23, 2019 | 12.20 | 12.20 | 11.64 | 11.64 | 442 | -0.33(-2.79%) |
Aug 22, 2019 | 12.20 | 12.20 | 11.36 | 11.98 | 1,851 | -0.18(-1.49%) |
Aug 21, 2019 | 12.16 | 12.16 | 11.85 | 12.16 | 636 | +0.14(+1.13%) |
Aug 20, 2019 | 12.02 | 12.02 | 12.02 | 34 | +0.00(+0.00%) | |
Aug 19, 2019 | 12.02 | 12.02 | 12.02 | 12.02 | 995 | -0.14(-1.19%) |
Aug 16, 2019 | 12.19 | 12.19 | 11.84 | 12.17 | 8,518 | +0.40(+3.40%) |
Aug 15, 2019 | 12.14 | 12.16 | 11.48 | 11.77 | 7,667 | -0.21(-1.75%) |
Aug 14, 2019 | 11.98 | 11.98 | 11.98 | 11.98 | 111 | -0.23(-1.85%) |
Aug 13, 2019 | 12.11 | 12.29 | 12.11 | 12.20 | 3,095 | +0.00(+0.00%) |
Aug 12, 2019 | 12.20 | 12.20 | 12.20 | 12.20 | 436 | +0.20(+1.66%) |
Aug 09, 2019 | 12.55 | 12.58 | 12.00 | 12.00 | 2,655 | -0.20(-1.63%) |
Aug 08, 2019 | 12.74 | 12.74 | 12.20 | 12.20 | 2,412 | -0.10(-0.84%) |
Aug 07, 2019 | 11.94 | 12.31 | 11.94 | 12.31 | 2,195 | +0.04(+0.35%) |
Aug 06, 2019 | 12.26 | 12.26 | 12.26 | 100 | +0.00(+0.00%) | |
Aug 05, 2019 | 12.58 | 12.62 | 12.20 | 12.26 | 1,758 | -0.11(-0.90%) |
Aug 02, 2019 | 12.05 | 12.37 | 12.05 | 12.37 | 4,867 | -0.25(-1.96%) |
Aug 01, 2019 | 12.31 | 12.65 | 12.31 | 12.62 | 5,292 | +0.62(+5.14%) |
Jul 31, 2019 | 12.09 | 12.47 | 12.00 | 12.00 | 3,333 | -0.21(-1.70%) |
Jul 30, 2019 | 12.52 | 12.77 | 12.21 | 12.21 | 2,993 | -0.07(-0.59%) |
Jul 29, 2019 | 12.60 | 12.66 | 12.28 | 12.28 | 3,549 | -0.09(-0.73%) |
Jul 26, 2019 | 12.66 | 12.66 | 12.38 | 12.38 | 28,873 | -0.28(-2.21%) |
Jul 25, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 493 | +0.00(+0.00%) |
Jul 24, 2019 | 12.99 | 12.99 | 12.65 | 12.66 | 3,964 | +0.00(+0.00%) |
Jul 23, 2019 | 12.66 | 12.82 | 12.66 | 12.66 | 1,485 | +0.00(+0.00%) |
Jul 22, 2019 | 12.65 | 12.69 | 12.61 | 12.66 | 2,657 | +0.14(+1.08%) |
Jul 19, 2019 | 12.65 | 12.65 | 12.52 | 12.52 | 442 | -0.18(-1.42%) |
Jul 18, 2019 | 12.97 | 12.97 | 12.70 | 12.70 | 1,194 | -0.71(-5.32%) |
Jul 17, 2019 | 13.41 | 13.41 | 13.41 | 13.41 | 143 | +0.77(+6.05%) |
Jul 16, 2019 | 12.65 | 12.71 | 12.65 | 12.65 | 4,551 | -0.00(-0.02%) |
Jul 15, 2019 | 12.69 | 12.69 | 12.65 | 12.65 | 354 | +0.00(+0.02%) |
Jul 12, 2019 | 12.92 | 13.27 | 12.65 | 12.65 | 4,998 | -0.22(-1.75%) |
Jul 11, 2019 | 12.87 | 12.87 | 12.87 | 147 | +0.00(+0.00%) | |
Jul 10, 2019 | 13.10 | 13.23 | 12.87 | 12.87 | 6,906 | -0.23(-1.72%) |
Jul 09, 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 710 | -0.07(-0.50%) |
Jul 08, 2019 | 13.11 | 13.17 | 13.10 | 13.17 | 3,468 | -0.28(-2.07%) |
Jul 05, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 555 | +0.26(+1.97%) |
Jul 03, 2019 | 13.18 | 13.18 | 13.18 | 3 | +0.00(+0.00%) | |
Jul 02, 2019 | 13.60 | 13.65 | 13.18 | 13.18 | 7,925 | -0.82(-5.89%) |
Jul 01, 2019 | 13.68 | 14.01 | 13.68 | 14.01 | 399 | +0.91(+6.94%) |
Jun 28, 2019 | 13.50 | 13.50 | 13.10 | 13.10 | 2,110 | -0.59(-4.28%) |
Jun 27, 2019 | 13.50 | 13.68 | 13.50 | 13.68 | 806 | +0.09(+0.66%) |
Jun 26, 2019 | 13.55 | 13.59 | 13.55 | 13.59 | 854 | +0.09(+0.67%) |
Jun 25, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 208 | +0.00(+0.00%) |
Jun 24, 2019 | 13.78 | 13.78 | 13.50 | 13.50 | 1,380 | +0.00(+0.00%) |
Jun 21, 2019 | 13.54 | 13.54 | 13.50 | 13.50 | 2,110 | -0.04(-0.27%) |
Jun 20, 2019 | 13.52 | 13.88 | 13.52 | 13.54 | 4,910 | +0.02(+0.13%) |
Jun 19, 2019 | 13.95 | 14.16 | 13.52 | 13.52 | 564 | -0.61(-4.33%) |
Jun 18, 2019 | 14.17 | 14.20 | 14.13 | 14.13 | 826 | -0.00(-0.01%) |
Jun 17, 2019 | 14.37 | 14.37 | 14.13 | 14.14 | 1,922 | +0.00(+0.01%) |
Jun 14, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 111 | -0.14(-1.01%) |
Jun 13, 2019 | 14.28 | 14.28 | 14.28 | 1 | +0.00(+0.00%) | |
Jun 12, 2019 | 14.28 | 14.28 | 14.28 | 14.28 | 128 | +0.73(+5.42%) |
Jun 11, 2019 | 13.50 | 13.55 | 13.50 | 13.55 | 1,109 | -0.21(-1.51%) |
Jun 10, 2019 | 13.75 | 13.75 | 13.75 | 38 | +0.00(+0.00%) | |
Jun 07, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 1,110 | +0.05(+0.37%) |
Jun 06, 2019 | 13.70 | 13.70 | 13.70 | 67 | +0.00(+0.00%) | |
Jun 05, 2019 | 14.24 | 14.24 | 13.70 | 13.70 | 9,465 | -0.50(-3.55%) |
Jun 04, 2019 | 14.22 | 14.22 | 14.21 | 14.21 | 319 | -0.38(-2.59%) |