Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | -0.03(-0.21%) |
Aug 29, 2019 | 12.17 | 12.20 | 12.16 | 12.20 | 37,777 | +0.08(+0.64%) |
Aug 28, 2019 | 12.53 | 12.53 | 12.10 | 12.12 | 871 | +0.00(+0.02%) |
Aug 27, 2019 | 12.12 | 12.12 | 12.12 | 12.12 | 115 | -0.09(-0.77%) |
Aug 26, 2019 | 12.22 | 12.22 | 12.21 | 12.21 | 130 | +0.00(+0.03%) |
Aug 23, 2019 | 12.48 | 12.48 | 12.21 | 12.21 | 7,100 | -0.30(-2.39%) |
Aug 22, 2019 | 12.52 | 12.54 | 12.46 | 12.51 | 18,659 | +0.08(+0.62%) |
Aug 21, 2019 | 12.50 | 12.50 | 12.38 | 12.43 | 1,637 | +0.04(+0.34%) |
Aug 20, 2019 | 12.36 | 12.39 | 12.36 | 12.39 | 7,385 | -0.08(-0.63%) |
Aug 19, 2019 | 12.41 | 12.48 | 12.41 | 12.47 | 410 | +0.14(+1.16%) |
Aug 16, 2019 | 12.41 | 12.41 | 12.25 | 12.33 | 31,800 | +0.07(+0.58%) |
Aug 15, 2019 | 12.38 | 12.39 | 12.25 | 12.26 | 21,189 | -0.03(-0.22%) |
Aug 14, 2019 | 12.34 | 12.34 | 12.28 | 12.28 | 3,694 | -0.09(-0.72%) |
Aug 13, 2019 | 12.33 | 12.37 | 12.33 | 12.37 | 268 | +0.03(+0.26%) |
Aug 12, 2019 | 12.39 | 12.39 | 12.32 | 12.34 | 1,571 | -0.13(-1.04%) |
Aug 09, 2019 | 12.38 | 12.48 | 12.37 | 12.47 | 13,200 | +0.09(+0.73%) |
Aug 08, 2019 | 12.50 | 12.50 | 12.33 | 12.38 | 20,839 | -0.12(-0.97%) |
Aug 07, 2019 | 12.42 | 12.50 | 12.37 | 12.50 | 49,378 | -0.16(-1.24%) |
Aug 06, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 26 | -0.12(-0.97%) |
Aug 05, 2019 | 12.66 | 12.83 | 12.66 | 12.78 | 17,711 | -0.20(-1.54%) |
Aug 02, 2019 | 12.85 | 12.98 | 12.85 | 12.98 | 14,900 | +0.05(+0.42%) |
Aug 01, 2019 | 13.15 | 13.19 | 12.93 | 12.93 | 1,606 | -0.25(-1.91%) |
Jul 31, 2019 | 13.08 | 13.18 | 13.06 | 13.18 | 1,874 | +0.14(+1.09%) |
Jul 30, 2019 | 13.04 | 13.04 | 13.04 | 13.04 | 52 | -0.04(-0.32%) |
Jul 29, 2019 | 13.04 | 13.12 | 13.04 | 13.08 | 1,777 | -0.05(-0.41%) |
Jul 26, 2019 | 13.15 | 13.15 | 13.13 | 13.13 | 100 | -0.02(-0.14%) |
Jul 25, 2019 | 13.24 | 13.24 | 13.12 | 13.15 | 3,234 | +0.04(+0.34%) |
Jul 24, 2019 | 13.10 | 13.11 | 13.10 | 13.11 | 100 | -0.03(-0.23%) |
Jul 23, 2019 | 13.05 | 13.14 | 13.05 | 13.13 | 700 | +0.08(+0.61%) |
Jul 22, 2019 | 12.98 | 13.05 | 12.98 | 13.05 | 800 | +0.02(+0.15%) |
Jul 19, 2019 | 13.05 | 13.05 | 13.04 | 13.04 | 4,800 | +0.18(+1.39%) |
Jul 18, 2019 | 12.86 | 12.86 | 12.86 | 12.86 | 2 | -0.20(-1.53%) |
Jul 17, 2019 | 13.10 | 13.10 | 13.02 | 13.06 | 1,157 | -0.13(-1.02%) |
Jul 16, 2019 | 13.11 | 13.21 | 13.11 | 13.19 | 2,199 | +0.05(+0.42%) |
Jul 15, 2019 | 13.15 | 13.15 | 13.13 | 13.13 | 746 | -0.00(-0.02%) |
Jul 12, 2019 | 13.21 | 13.23 | 13.14 | 13.14 | 1,000 | -0.06(-0.48%) |
Jul 11, 2019 | 13.20 | 13.25 | 13.20 | 13.20 | 512 | +0.08(+0.61%) |
Jul 10, 2019 | 13.12 | 13.12 | 13.12 | 13.12 | 134 | -0.26(-1.94%) |
Jul 09, 2019 | 13.28 | 13.38 | 13.26 | 13.38 | 3,560 | +0.01(+0.07%) |
Jul 08, 2019 | 13.37 | 13.37 | 13.34 | 13.37 | 3,687 | +0.09(+0.64%) |
Jul 05, 2019 | 13.33 | 13.37 | 13.28 | 13.28 | 800 | +0.12(+0.91%) |
Jul 03, 2019 | 13.11 | 13.17 | 13.11 | 13.17 | 100 | +0.08(+0.57%) |
Jul 02, 2019 | 13.10 | 13.22 | 13.08 | 13.09 | 51,525 | -0.34(-2.50%) |
Jul 01, 2019 | 13.40 | 13.49 | 13.40 | 13.43 | 32,513 | +0.22(+1.63%) |
Jun 28, 2019 | 13.21 | 13.30 | 13.09 | 13.21 | 10,600 | -0.03(-0.20%) |
Jun 27, 2019 | 13.25 | 13.27 | 13.24 | 13.24 | 4,664 | -0.01(-0.10%) |
Jun 26, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 492 | +0.17(+1.31%) |
Jun 25, 2019 | 13.05 | 13.17 | 12.90 | 13.08 | 3,643 | -0.03(-0.23%) |
Jun 24, 2019 | 13.18 | 13.18 | 13.11 | 13.11 | 1,393 | -0.18(-1.37%) |
Jun 21, 2019 | 13.38 | 13.38 | 13.26 | 13.29 | 13,800 | -0.10(-0.74%) |
Jun 20, 2019 | 13.45 | 13.45 | 13.39 | 13.39 | 2,967 | -0.31(-2.26%) |
Jun 19, 2019 | 13.99 | 13.99 | 13.70 | 13.70 | 4,087 | -0.16(-1.13%) |
Jun 18, 2019 | 13.86 | 13.86 | 13.86 | 13.86 | 6 | -0.07(-0.52%) |
Jun 17, 2019 | 13.86 | 14.01 | 13.86 | 13.93 | 2,265 | +0.01(+0.10%) |
Jun 14, 2019 | 13.86 | 13.92 | 13.86 | 13.92 | 2,200 | +0.00(+0.02%) |
Jun 13, 2019 | 14.00 | 14.03 | 13.91 | 13.91 | 1,900 | -0.08(-0.59%) |
Jun 12, 2019 | 13.97 | 13.99 | 13.97 | 13.99 | 250 | -0.09(-0.64%) |
Jun 11, 2019 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.05(+0.35%) |
Jun 10, 2019 | 14.11 | 14.11 | 14.04 | 14.04 | 165 | +0.11(+0.81%) |
Jun 07, 2019 | 13.90 | 13.92 | 13.90 | 13.92 | 600 | -0.05(-0.38%) |
Jun 06, 2019 | 13.95 | 13.99 | 13.95 | 13.98 | 1,691 | -0.04(-0.30%) |
Jun 05, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 53 | -0.04(-0.27%) |
Jun 04, 2019 | 14.10 | 14.12 | 14.03 | 14.05 | 7,821 | +0.06(+0.46%) |