Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.12 | 13.18 | 13.03 | 13.12 | 189,820 | +0.05(+0.39%) |
Sep 27, 2019 | 13.14 | 13.18 | 13.01 | 13.07 | 85,672 | +0.00(+0.00%) |
Sep 26, 2019 | 13.13 | 13.15 | 13.03 | 13.07 | 90,239 | -0.05(-0.39%) |
Sep 25, 2019 | 13.10 | 13.16 | 13.05 | 13.12 | 122,457 | +0.07(+0.56%) |
Sep 24, 2019 | 13.24 | 13.29 | 13.05 | 13.05 | 187,306 | -0.17(-1.32%) |
Sep 23, 2019 | 13.15 | 13.25 | 13.09 | 13.23 | 133,460 | +0.08(+0.61%) |
Sep 20, 2019 | 13.23 | 13.26 | 13.08 | 13.15 | 530,100 | -0.03(-0.22%) |
Sep 19, 2019 | 13.23 | 13.31 | 13.18 | 13.18 | 143,107 | -0.03(-0.22%) |
Sep 18, 2019 | 13.29 | 13.36 | 13.18 | 13.21 | 152,492 | -0.09(-0.66%) |
Sep 17, 2019 | 13.25 | 13.31 | 13.07 | 13.29 | 188,154 | +0.09(+0.66%) |
Sep 16, 2019 | 13.16 | 13.26 | 13.13 | 13.21 | 111,167 | -0.01(-0.11%) |
Sep 13, 2019 | 13.23 | 13.31 | 13.17 | 13.22 | 161,597 | +0.01(+0.06%) |
Sep 12, 2019 | 13.09 | 13.23 | 13.00 | 13.21 | 170,422 | +0.11(+0.83%) |
Sep 11, 2019 | 12.89 | 13.10 | 12.86 | 13.10 | 158,910 | +0.22(+1.70%) |
Sep 10, 2019 | 13.08 | 13.08 | 12.86 | 12.88 | 195,578 | -0.19(-1.45%) |
Sep 09, 2019 | 12.93 | 13.10 | 12.84 | 13.07 | 277,627 | +0.15(+1.18%) |
Sep 06, 2019 | 12.82 | 12.97 | 12.82 | 12.92 | 216,790 | +0.07(+0.51%) |
Sep 05, 2019 | 12.93 | 13.02 | 12.83 | 12.86 | 205,415 | +0.04(+0.28%) |
Sep 04, 2019 | 12.88 | 12.94 | 12.78 | 12.82 | 144,513 | -0.01(-0.06%) |
Sep 03, 2019 | 12.59 | 12.86 | 12.56 | 12.83 | 303,254 | +0.07(+0.57%) |
Aug 30, 2019 | 12.83 | 12.84 | 12.72 | 12.75 | 231,618 | +0.01(+0.11%) |
Aug 29, 2019 | 12.62 | 12.78 | 12.62 | 12.74 | 298,069 | +0.19(+1.54%) |
Aug 28, 2019 | 12.52 | 12.67 | 12.52 | 12.55 | 258,533 | +0.01(+0.06%) |
Aug 27, 2019 | 12.70 | 12.77 | 12.52 | 12.54 | 168,662 | -0.11(-0.85%) |
Aug 26, 2019 | 12.60 | 12.72 | 12.60 | 12.65 | 179,800 | +0.05(+0.40%) |
Aug 23, 2019 | 12.83 | 13.01 | 12.57 | 12.60 | 268,514 | -0.20(-1.57%) |
Aug 22, 2019 | 12.79 | 12.88 | 12.70 | 12.80 | 126,344 | +0.06(+0.51%) |
Aug 21, 2019 | 12.77 | 12.82 | 12.65 | 12.73 | 155,607 | +0.00(+0.00%) |
Aug 20, 2019 | 12.88 | 12.91 | 12.69 | 12.73 | 215,344 | -0.16(-1.28%) |
Aug 19, 2019 | 12.91 | 12.94 | 12.86 | 12.90 | 215,323 | +0.08(+0.62%) |
Aug 16, 2019 | 12.66 | 12.85 | 12.66 | 12.82 | 153,914 | +0.19(+1.53%) |
Aug 15, 2019 | 12.70 | 12.80 | 12.61 | 12.62 | 214,387 | -0.08(-0.62%) |
Aug 14, 2019 | 12.77 | 12.80 | 12.62 | 12.70 | 208,741 | -0.14(-1.12%) |
Aug 13, 2019 | 12.78 | 12.91 | 12.72 | 12.85 | 244,159 | +0.06(+0.45%) |
Aug 12, 2019 | 12.75 | 12.82 | 12.71 | 12.79 | 170,318 | +0.01(+0.06%) |
Aug 09, 2019 | 12.69 | 12.85 | 12.68 | 12.78 | 305,459 | +0.09(+0.73%) |
Aug 08, 2019 | 12.65 | 12.83 | 12.65 | 12.69 | 336,535 | +0.06(+0.51%) |
Aug 07, 2019 | 12.52 | 12.68 | 12.38 | 12.62 | 201,784 | +0.06(+0.51%) |
Aug 06, 2019 | 12.60 | 12.65 | 12.47 | 12.56 | 347,165 | -0.04(-0.34%) |
Aug 05, 2019 | 12.53 | 12.82 | 12.39 | 12.60 | 391,928 | -0.03(-0.23%) |
Aug 02, 2019 | 12.56 | 12.68 | 12.47 | 12.63 | 397,055 | +0.07(+0.57%) |
Aug 01, 2019 | 12.83 | 12.95 | 12.55 | 12.56 | 365,337 | -0.32(-2.50%) |
Jul 31, 2019 | 13.10 | 13.15 | 12.80 | 12.88 | 479,202 | -0.25(-1.91%) |
Jul 30, 2019 | 13.18 | 13.21 | 13.10 | 13.13 | 200,390 | -0.05(-0.38%) |
Jul 29, 2019 | 13.25 | 13.35 | 13.18 | 13.18 | 328,651 | -0.04(-0.27%) |
Jul 26, 2019 | 12.97 | 13.23 | 12.97 | 13.22 | 427,169 | +0.29(+2.28%) |
Jul 25, 2019 | 13.09 | 13.20 | 12.91 | 12.93 | 458,805 | -0.21(-1.58%) |
Jul 24, 2019 | 13.01 | 13.16 | 12.98 | 13.13 | 243,089 | +0.11(+0.88%) |
Jul 23, 2019 | 13.08 | 13.16 | 13.00 | 13.02 | 246,969 | -0.06(-0.44%) |
Jul 22, 2019 | 13.03 | 13.13 | 12.91 | 13.08 | 206,199 | -0.01(-0.11%) |
Jul 19, 2019 | 13.18 | 13.21 | 13.08 | 13.09 | 243,419 | -0.09(-0.71%) |
Jul 18, 2019 | 13.13 | 13.23 | 13.06 | 13.18 | 274,898 | +0.09(+0.66%) |
Jul 17, 2019 | 12.95 | 13.14 | 12.94 | 13.10 | 477,770 | +0.17(+1.33%) |
Jul 16, 2019 | 12.94 | 13.00 | 12.89 | 12.93 | 214,359 | -0.06(-0.44%) |
Jul 15, 2019 | 13.05 | 13.07 | 12.91 | 12.98 | 308,586 | -0.04(-0.27%) |
Jul 12, 2019 | 13.06 | 13.10 | 12.99 | 13.02 | 177,754 | -0.01(-0.11%) |
Jul 11, 2019 | 13.00 | 13.10 | 12.93 | 13.03 | 169,908 | +0.06(+0.44%) |
Jul 10, 2019 | 13.04 | 13.12 | 12.96 | 12.98 | 190,220 | -0.07(-0.55%) |
Jul 09, 2019 | 12.90 | 13.05 | 12.90 | 13.05 | 301,551 | +0.14(+1.06%) |
Jul 08, 2019 | 12.94 | 12.98 | 12.85 | 12.91 | 301,963 | -0.04(-0.28%) |
Jul 05, 2019 | 12.89 | 12.96 | 12.82 | 12.95 | 193,369 | +0.13(+1.01%) |
Jul 03, 2019 | 12.75 | 12.84 | 12.74 | 12.82 | 112,508 | +0.06(+0.45%) |
Jul 02, 2019 | 12.84 | 12.95 | 12.72 | 12.76 | 252,179 | -0.20(-1.55%) |