Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.38 | 12.48 | 12.25 | 12.32 | 253,604 | -0.02(-0.20%) |
Aug 29, 2019 | 12.24 | 12.39 | 12.24 | 12.34 | 197,175 | +0.20(+1.63%) |
Aug 28, 2019 | 12.01 | 12.20 | 11.97 | 12.14 | 178,579 | +0.21(+1.72%) |
Aug 27, 2019 | 12.09 | 12.14 | 11.89 | 11.94 | 271,837 | -0.10(-0.87%) |
Aug 26, 2019 | 12.13 | 12.14 | 12.00 | 12.04 | 246,985 | +0.05(+0.40%) |
Aug 23, 2019 | 12.29 | 12.37 | 11.93 | 12.00 | 604,157 | -0.42(-3.37%) |
Aug 22, 2019 | 12.57 | 12.58 | 12.41 | 12.41 | 647,951 | -0.07(-0.58%) |
Aug 21, 2019 | 12.53 | 12.57 | 12.46 | 12.49 | 123,927 | +0.09(+0.75%) |
Aug 20, 2019 | 12.48 | 12.48 | 12.37 | 12.39 | 185,559 | -0.12(-0.93%) |
Aug 19, 2019 | 12.41 | 12.55 | 12.40 | 12.51 | 149,113 | +0.28(+2.31%) |
Aug 16, 2019 | 12.09 | 12.26 | 12.08 | 12.23 | 231,136 | +0.19(+1.54%) |
Aug 15, 2019 | 12.08 | 12.09 | 11.92 | 12.04 | 410,268 | -0.07(-0.60%) |
Aug 14, 2019 | 12.41 | 12.41 | 12.10 | 12.12 | 370,219 | -0.51(-4.05%) |
Aug 13, 2019 | 12.49 | 12.76 | 12.40 | 12.63 | 196,335 | +0.12(+1.00%) |
Aug 12, 2019 | 12.65 | 12.65 | 12.45 | 12.50 | 161,591 | -0.14(-1.15%) |
Aug 09, 2019 | 12.83 | 12.84 | 12.62 | 12.65 | 468,851 | -0.16(-1.26%) |
Aug 08, 2019 | 12.57 | 12.81 | 12.52 | 12.81 | 193,290 | +0.34(+2.71%) |
Aug 07, 2019 | 12.35 | 12.53 | 12.27 | 12.47 | 1,196,203 | -0.10(-0.77%) |
Aug 06, 2019 | 12.62 | 12.66 | 12.44 | 12.57 | 298,203 | -0.02(-0.19%) |
Aug 05, 2019 | 12.79 | 12.79 | 12.50 | 12.59 | 514,901 | -0.41(-3.16%) |
Aug 02, 2019 | 13.23 | 13.28 | 12.86 | 13.00 | 603,536 | -0.16(-1.22%) |
Aug 01, 2019 | 13.45 | 13.45 | 13.10 | 13.16 | 405,206 | -0.38(-2.80%) |
Jul 31, 2019 | 13.57 | 13.71 | 13.45 | 13.54 | 136,183 | -0.04(-0.30%) |
Jul 30, 2019 | 13.33 | 13.61 | 13.32 | 13.58 | 141,369 | +0.19(+1.44%) |
Jul 29, 2019 | 13.45 | 13.46 | 13.31 | 13.39 | 186,491 | -0.09(-0.66%) |
Jul 26, 2019 | 13.53 | 13.54 | 13.42 | 13.48 | 133,070 | -0.05(-0.36%) |
Jul 25, 2019 | 13.77 | 13.78 | 13.51 | 13.53 | 145,007 | -0.19(-1.35%) |
Jul 24, 2019 | 13.64 | 13.80 | 13.64 | 13.71 | 93,339 | +0.06(+0.41%) |
Jul 23, 2019 | 13.61 | 13.68 | 13.58 | 13.65 | 179,294 | +0.04(+0.30%) |
Jul 22, 2019 | 13.60 | 13.67 | 13.52 | 13.61 | 141,417 | +0.06(+0.42%) |
Jul 19, 2019 | 13.49 | 13.60 | 13.45 | 13.56 | 165,966 | +0.09(+0.66%) |
Jul 18, 2019 | 13.45 | 13.49 | 13.35 | 13.47 | 217,516 | -0.03(-0.24%) |
Jul 17, 2019 | 13.67 | 13.69 | 13.49 | 13.50 | 257,544 | -0.16(-1.18%) |
Jul 16, 2019 | 13.82 | 13.82 | 13.62 | 13.66 | 140,269 | -0.17(-1.22%) |
Jul 15, 2019 | 14.01 | 14.01 | 13.81 | 13.83 | 154,106 | -0.15(-1.04%) |
Jul 12, 2019 | 13.94 | 14.03 | 13.94 | 13.98 | 153,677 | +0.05(+0.35%) |
Jul 11, 2019 | 13.94 | 13.96 | 13.86 | 13.93 | 110,628 | +0.00(+0.00%) |
Jul 10, 2019 | 13.81 | 13.96 | 13.81 | 13.93 | 174,357 | +0.20(+1.47%) |
Jul 09, 2019 | 13.69 | 13.74 | 13.61 | 13.73 | 105,370 | +0.02(+0.12%) |
Jul 08, 2019 | 13.69 | 13.82 | 13.68 | 13.71 | 163,064 | -0.01(-0.06%) |
Jul 05, 2019 | 13.63 | 13.72 | 13.61 | 13.72 | 113,457 | +0.03(+0.24%) |
Jul 03, 2019 | 13.65 | 13.69 | 13.58 | 13.69 | 89,003 | +0.08(+0.56%) |
Jul 02, 2019 | 13.85 | 13.85 | 13.58 | 13.61 | 317,196 | -0.29(-2.06%) |
Jul 01, 2019 | 14.03 | 14.09 | 13.85 | 13.90 | 209,259 | +0.04(+0.32%) |
Jun 28, 2019 | 13.71 | 13.87 | 13.71 | 13.85 | 173,166 | +0.16(+1.15%) |
Jun 27, 2019 | 13.79 | 13.81 | 13.67 | 13.69 | 115,818 | -0.09(-0.64%) |
Jun 26, 2019 | 13.69 | 13.89 | 13.69 | 13.78 | 138,969 | +0.23(+1.66%) |
Jun 25, 2019 | 13.67 | 13.67 | 13.56 | 13.56 | 324,507 | -0.13(-0.94%) |
Jun 24, 2019 | 13.82 | 13.82 | 13.67 | 13.69 | 131,189 | -0.13(-0.93%) |
Jun 21, 2019 | 13.74 | 13.85 | 13.71 | 13.82 | 254,349 | +0.10(+0.72%) |
Jun 20, 2019 | 13.60 | 13.76 | 13.60 | 13.72 | 362,884 | +0.30(+2.20%) |
Jun 19, 2019 | 13.42 | 13.49 | 13.34 | 13.42 | 122,628 | -0.02(-0.12%) |
Jun 18, 2019 | 13.31 | 13.51 | 13.26 | 13.44 | 381,644 | +0.21(+1.57%) |
Jun 17, 2019 | 13.08 | 13.27 | 13.05 | 13.23 | 193,806 | +0.11(+0.85%) |
Jun 14, 2019 | 13.27 | 13.28 | 13.09 | 13.12 | 150,799 | -0.12(-0.90%) |
Jun 13, 2019 | 13.22 | 13.27 | 13.17 | 13.24 | 144,416 | +0.18(+1.41%) |
Jun 12, 2019 | 13.19 | 13.23 | 13.03 | 13.05 | 117,057 | -0.22(-1.68%) |
Jun 11, 2019 | 13.37 | 13.42 | 13.28 | 13.28 | 140,512 | +0.02(+0.18%) |
Jun 10, 2019 | 13.30 | 13.39 | 13.25 | 13.25 | 118,734 | +0.02(+0.12%) |
Jun 07, 2019 | 13.20 | 13.31 | 13.17 | 13.24 | 112,473 | +0.07(+0.55%) |
Jun 06, 2019 | 13.01 | 13.21 | 13.01 | 13.17 | 158,523 | +0.20(+1.54%) |
Jun 05, 2019 | 13.13 | 13.15 | 12.88 | 12.97 | 132,600 | -0.17(-1.28%) |
Jun 04, 2019 | 13.01 | 13.15 | 12.99 | 13.13 | 129,230 | +0.23(+1.80%) |