Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.48 | 12.64 | 12.28 | 12.55 | 8,146 | +0.23(+1.86%) |
Aug 29, 2019 | 12.37 | 12.57 | 12.32 | 12.32 | 3,590 | -0.04(-0.30%) |
Aug 28, 2019 | 12.34 | 12.36 | 12.34 | 12.36 | 3,161 | +0.00(+0.00%) |
Aug 27, 2019 | 12.37 | 12.37 | 12.15 | 12.36 | 15,233 | +0.00(+0.00%) |
Aug 26, 2019 | 12.50 | 12.62 | 12.36 | 12.36 | 19,531 | -0.14(-1.16%) |
Aug 23, 2019 | 12.51 | 12.71 | 12.41 | 12.50 | 7,074 | -0.04(-0.33%) |
Aug 22, 2019 | 12.58 | 12.59 | 12.46 | 12.54 | 10,450 | +0.12(+0.98%) |
Aug 21, 2019 | 12.95 | 12.95 | 12.39 | 12.42 | 8,924 | -0.07(-0.56%) |
Aug 20, 2019 | 12.54 | 12.54 | 12.41 | 12.49 | 3,856 | -0.05(-0.37%) |
Aug 19, 2019 | 12.58 | 12.68 | 12.37 | 12.54 | 8,019 | -0.14(-1.10%) |
Aug 16, 2019 | 12.43 | 12.78 | 12.43 | 12.68 | 6,859 | +0.31(+2.53%) |
Aug 15, 2019 | 12.46 | 12.57 | 12.37 | 12.37 | 3,410 | +0.00(+0.04%) |
Aug 14, 2019 | 12.66 | 12.78 | 12.34 | 12.36 | 13,340 | -0.37(-2.89%) |
Aug 13, 2019 | 12.47 | 12.73 | 12.31 | 12.73 | 12,780 | +0.41(+3.36%) |
Aug 12, 2019 | 12.42 | 12.99 | 12.32 | 12.32 | 12,765 | -0.11(-0.90%) |
Aug 09, 2019 | 12.43 | 12.77 | 12.43 | 12.43 | 15,066 | +0.00(+0.00%) |
Aug 08, 2019 | 12.46 | 12.52 | 12.43 | 12.43 | 10,527 | +0.02(+0.19%) |
Aug 07, 2019 | 12.45 | 12.45 | 12.37 | 12.40 | 6,833 | -0.12(-0.93%) |
Aug 06, 2019 | 12.51 | 12.52 | 12.49 | 12.52 | 3,555 | +0.21(+1.70%) |
Aug 05, 2019 | 12.60 | 12.60 | 12.31 | 12.31 | 4,487 | -0.33(-2.57%) |
Aug 02, 2019 | 12.89 | 12.89 | 12.64 | 12.64 | 4,304 | -0.26(-1.98%) |
Aug 01, 2019 | 12.89 | 13.01 | 12.89 | 12.89 | 5,055 | +0.00(+0.00%) |
Jul 31, 2019 | 12.99 | 13.01 | 12.89 | 12.89 | 13,617 | +0.19(+1.46%) |
Jul 30, 2019 | 12.66 | 12.86 | 12.66 | 12.71 | 5,073 | +0.01(+0.11%) |
Jul 29, 2019 | 12.45 | 12.93 | 12.45 | 12.69 | 7,195 | +0.08(+0.66%) |
Jul 26, 2019 | 12.40 | 12.61 | 12.40 | 12.61 | 8,178 | +0.44(+3.63%) |
Jul 25, 2019 | 12.45 | 12.45 | 12.17 | 12.17 | 2,479 | -0.25(-1.98%) |
Jul 24, 2019 | 12.40 | 12.95 | 12.40 | 12.41 | 6,965 | -0.06(-0.48%) |
Jul 23, 2019 | 12.96 | 12.96 | 12.44 | 12.47 | 16,547 | -0.49(-3.76%) |
Jul 22, 2019 | 13.01 | 13.01 | 12.65 | 12.96 | 14,896 | -0.04(-0.32%) |
Jul 19, 2019 | 12.90 | 13.01 | 12.89 | 13.00 | 4,089 | -0.00(-0.04%) |
Jul 18, 2019 | 13.01 | 13.01 | 13.01 | 13.01 | 4,545 | +0.00(+0.00%) |
Jul 17, 2019 | 13.12 | 13.12 | 13.01 | 13.01 | 7,253 | -0.12(-0.88%) |
Jul 16, 2019 | 13.26 | 13.26 | 13.10 | 13.13 | 5,966 | +0.00(+0.00%) |
Jul 15, 2019 | 13.37 | 13.37 | 13.13 | 13.13 | 8,775 | -0.11(-0.84%) |
Jul 12, 2019 | 13.62 | 13.62 | 13.24 | 13.24 | 7,533 | -0.31(-2.26%) |
Jul 11, 2019 | 13.27 | 13.54 | 13.27 | 13.54 | 3,054 | +0.30(+2.25%) |
Jul 10, 2019 | 13.39 | 13.39 | 13.25 | 13.25 | 4,771 | -0.11(-0.80%) |
Jul 09, 2019 | 13.26 | 13.35 | 13.26 | 13.35 | 4,001 | +0.11(+0.84%) |
Jul 08, 2019 | 13.39 | 13.39 | 13.24 | 13.24 | 5,150 | -0.14(-1.04%) |
Jul 05, 2019 | 13.36 | 13.52 | 13.36 | 13.38 | 6,457 | +0.01(+0.07%) |
Jul 03, 2019 | 13.50 | 13.50 | 13.36 | 13.37 | 5,811 | -0.10(-0.72%) |
Jul 02, 2019 | 13.51 | 13.51 | 13.36 | 13.47 | 4,907 | -0.06(-0.41%) |
Jul 01, 2019 | 13.63 | 13.71 | 13.40 | 13.52 | 7,468 | -0.14(-1.05%) |
Jun 28, 2019 | 13.64 | 13.71 | 13.24 | 13.67 | 92,120 | +0.03(+0.24%) |
Jun 27, 2019 | 13.64 | 13.64 | 13.36 | 13.64 | 13,273 | +0.02(+0.17%) |
Jun 26, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 2,544 | +0.09(+0.69%) |
Jun 25, 2019 | 13.51 | 13.60 | 13.51 | 13.52 | 3,779 | -0.00(-0.03%) |
Jun 24, 2019 | 13.80 | 13.80 | 13.52 | 13.52 | 4,928 | -0.13(-0.99%) |
Jun 21, 2019 | 13.66 | 13.66 | 13.53 | 13.66 | 12,698 | -0.14(-1.01%) |
Jun 20, 2019 | 13.94 | 13.94 | 13.80 | 13.80 | 5,796 | -0.00(-0.03%) |
Jun 19, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 2,404 | +0.08(+0.58%) |
Jun 18, 2019 | 13.80 | 13.80 | 13.64 | 13.72 | 2,595 | -0.03(-0.20%) |
Jun 17, 2019 | 13.80 | 13.80 | 13.61 | 13.75 | 3,469 | +0.13(+0.96%) |
Jun 14, 2019 | 13.94 | 13.94 | 13.62 | 13.62 | 4,519 | -0.27(-1.94%) |
Jun 13, 2019 | 13.82 | 13.89 | 13.47 | 13.89 | 5,245 | +0.09(+0.67%) |
Jun 12, 2019 | 13.56 | 13.82 | 13.56 | 13.80 | 7,507 | +0.02(+0.13%) |
Jun 11, 2019 | 13.82 | 13.82 | 13.76 | 13.78 | 3,994 | +0.02(+0.17%) |
Jun 10, 2019 | 13.69 | 13.81 | 13.58 | 13.76 | 4,115 | +0.27(+2.03%) |
Jun 07, 2019 | 13.54 | 13.68 | 13.48 | 13.48 | 3,228 | +0.00(+0.03%) |
Jun 06, 2019 | 13.71 | 13.71 | 13.47 | 13.48 | 3,723 | -0.02(-0.14%) |
Jun 05, 2019 | 13.70 | 13.71 | 13.50 | 13.50 | 10,333 | -0.21(-1.53%) |
Jun 04, 2019 | 13.71 | 13.71 | 13.59 | 13.71 | 8,426 | +0.00(+0.00%) |