Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.84 | 12.85 | 12.73 | 12.76 | 231,514 | +0.01(+0.11%) |
Aug 29, 2019 | 12.63 | 12.79 | 12.63 | 12.74 | 297,935 | +0.19(+1.54%) |
Aug 28, 2019 | 12.53 | 12.67 | 12.53 | 12.55 | 258,417 | +0.01(+0.06%) |
Aug 27, 2019 | 12.71 | 12.77 | 12.53 | 12.54 | 168,586 | -0.11(-0.85%) |
Aug 26, 2019 | 12.60 | 12.72 | 12.60 | 12.65 | 179,719 | +0.05(+0.40%) |
Aug 23, 2019 | 12.84 | 13.02 | 12.58 | 12.60 | 268,394 | -0.20(-1.57%) |
Aug 22, 2019 | 12.79 | 12.88 | 12.71 | 12.80 | 126,287 | +0.06(+0.51%) |
Aug 21, 2019 | 12.78 | 12.83 | 12.66 | 12.74 | 155,537 | +0.00(+0.00%) |
Aug 20, 2019 | 12.88 | 12.92 | 12.69 | 12.74 | 215,247 | -0.17(-1.28%) |
Aug 19, 2019 | 12.92 | 12.95 | 12.87 | 12.90 | 215,226 | +0.08(+0.62%) |
Aug 16, 2019 | 12.67 | 12.86 | 12.67 | 12.82 | 153,845 | +0.19(+1.53%) |
Aug 15, 2019 | 12.70 | 12.81 | 12.62 | 12.63 | 214,291 | -0.08(-0.62%) |
Aug 14, 2019 | 12.78 | 12.81 | 12.62 | 12.71 | 208,647 | -0.14(-1.12%) |
Aug 13, 2019 | 12.79 | 12.92 | 12.73 | 12.85 | 244,050 | +0.06(+0.45%) |
Aug 12, 2019 | 12.75 | 12.83 | 12.72 | 12.79 | 170,242 | +0.01(+0.06%) |
Aug 09, 2019 | 12.69 | 12.85 | 12.69 | 12.79 | 305,322 | +0.09(+0.73%) |
Aug 08, 2019 | 12.66 | 12.84 | 12.66 | 12.69 | 336,384 | +0.06(+0.51%) |
Aug 07, 2019 | 12.53 | 12.68 | 12.39 | 12.63 | 201,694 | +0.06(+0.51%) |
Aug 06, 2019 | 12.60 | 12.65 | 12.47 | 12.57 | 347,010 | -0.04(-0.34%) |
Aug 05, 2019 | 12.54 | 12.83 | 12.40 | 12.61 | 391,752 | -0.03(-0.23%) |
Aug 02, 2019 | 12.57 | 12.69 | 12.48 | 12.64 | 396,877 | +0.07(+0.57%) |
Aug 01, 2019 | 12.84 | 12.96 | 12.56 | 12.57 | 365,173 | -0.32(-2.51%) |
Jul 31, 2019 | 13.11 | 13.16 | 12.80 | 12.89 | 478,987 | -0.25(-1.91%) |
Jul 30, 2019 | 13.18 | 13.21 | 13.10 | 13.14 | 200,300 | -0.05(-0.38%) |
Jul 29, 2019 | 13.25 | 13.35 | 13.18 | 13.19 | 328,504 | -0.04(-0.27%) |
Jul 26, 2019 | 12.97 | 13.24 | 12.97 | 13.23 | 426,977 | +0.29(+2.28%) |
Jul 25, 2019 | 13.10 | 13.20 | 12.92 | 12.93 | 458,599 | -0.21(-1.58%) |
Jul 24, 2019 | 13.02 | 13.17 | 12.99 | 13.14 | 242,980 | +0.11(+0.88%) |
Jul 23, 2019 | 13.09 | 13.17 | 13.01 | 13.02 | 246,858 | -0.06(-0.44%) |
Jul 22, 2019 | 13.04 | 13.14 | 12.92 | 13.08 | 206,107 | -0.01(-0.11%) |
Jul 19, 2019 | 13.19 | 13.22 | 13.08 | 13.10 | 243,310 | -0.09(-0.71%) |
Jul 18, 2019 | 13.14 | 13.24 | 13.07 | 13.19 | 274,775 | +0.09(+0.66%) |
Jul 17, 2019 | 12.95 | 13.15 | 12.95 | 13.10 | 477,556 | +0.17(+1.33%) |
Jul 16, 2019 | 12.95 | 13.01 | 12.90 | 12.93 | 214,263 | -0.06(-0.44%) |
Jul 15, 2019 | 13.06 | 13.07 | 12.92 | 12.99 | 308,448 | -0.04(-0.28%) |
Jul 12, 2019 | 13.07 | 13.10 | 13.00 | 13.02 | 177,675 | -0.01(-0.11%) |
Jul 11, 2019 | 13.01 | 13.11 | 12.94 | 13.04 | 169,832 | +0.06(+0.44%) |
Jul 10, 2019 | 13.05 | 13.12 | 12.97 | 12.98 | 190,134 | -0.07(-0.55%) |
Jul 09, 2019 | 12.91 | 13.06 | 12.91 | 13.05 | 301,416 | +0.14(+1.06%) |
Jul 08, 2019 | 12.95 | 12.99 | 12.85 | 12.92 | 301,827 | -0.04(-0.28%) |
Jul 05, 2019 | 12.90 | 12.97 | 12.82 | 12.95 | 193,282 | +0.13(+1.01%) |
Jul 03, 2019 | 12.75 | 12.85 | 12.74 | 12.82 | 112,457 | +0.06(+0.45%) |
Jul 02, 2019 | 12.85 | 12.96 | 12.73 | 12.77 | 252,066 | -0.20(-1.55%) |
Jul 01, 2019 | 13.02 | 13.23 | 12.84 | 12.97 | 303,562 | +0.00(+0.00%) |
Jun 28, 2019 | 12.79 | 12.97 | 12.79 | 12.97 | 413,181 | +0.20(+1.57%) |
Jun 27, 2019 | 12.56 | 12.78 | 12.56 | 12.77 | 201,461 | +0.18(+1.43%) |
Jun 26, 2019 | 12.64 | 12.81 | 12.56 | 12.59 | 168,681 | -0.08(-0.62%) |
Jun 25, 2019 | 12.65 | 12.74 | 12.52 | 12.67 | 280,244 | +0.07(+0.57%) |
Jun 24, 2019 | 12.74 | 12.92 | 12.58 | 12.59 | 131,528 | -0.07(-0.57%) |
Jun 21, 2019 | 12.78 | 12.87 | 12.53 | 12.67 | 509,753 | -0.11(-0.90%) |
Jun 20, 2019 | 12.82 | 12.82 | 12.66 | 12.78 | 116,235 | -0.01(-0.06%) |
Jun 19, 2019 | 12.77 | 12.87 | 12.77 | 12.79 | 95,388 | +0.02(+0.17%) |
Jun 18, 2019 | 12.72 | 12.84 | 12.66 | 12.77 | 149,355 | +0.05(+0.39%) |
Jun 17, 2019 | 12.90 | 12.97 | 12.70 | 12.72 | 108,011 | -0.19(-1.45%) |
Jun 14, 2019 | 12.77 | 12.94 | 12.74 | 12.90 | 149,804 | +0.17(+1.30%) |
Jun 13, 2019 | 12.74 | 12.84 | 12.69 | 12.74 | 158,787 | +0.03(+0.23%) |
Jun 12, 2019 | 12.73 | 12.88 | 12.69 | 12.71 | 195,830 | -0.04(-0.28%) |
Jun 11, 2019 | 12.67 | 12.76 | 12.64 | 12.74 | 194,638 | +0.10(+0.79%) |
Jun 10, 2019 | 12.72 | 12.74 | 12.62 | 12.64 | 300,783 | +0.03(+0.23%) |
Jun 07, 2019 | 12.57 | 12.68 | 12.51 | 12.62 | 265,850 | +0.06(+0.51%) |
Jun 06, 2019 | 12.47 | 12.73 | 12.44 | 12.55 | 197,990 | +0.09(+0.74%) |
Jun 05, 2019 | 12.44 | 12.52 | 12.35 | 12.46 | 222,056 | +0.02(+0.17%) |
Jun 04, 2019 | 12.24 | 12.47 | 12.17 | 12.44 | 440,916 | +0.28(+2.27%) |