Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.85 | 12.96 | 12.85 | 12.89 | 9,300 | +0.04(+0.35%) |
Aug 29, 2019 | 12.75 | 12.90 | 12.75 | 12.85 | 2,831 | -0.05(-0.43%) |
Aug 28, 2019 | 12.73 | 12.90 | 12.60 | 12.90 | 13,205 | +0.19(+1.48%) |
Aug 27, 2019 | 12.85 | 12.85 | 12.60 | 12.71 | 11,281 | -0.19(-1.46%) |
Aug 26, 2019 | 12.88 | 12.99 | 12.85 | 12.90 | 14,691 | -0.01(-0.08%) |
Aug 23, 2019 | 12.63 | 12.95 | 12.61 | 12.91 | 32,000 | -0.11(-0.84%) |
Aug 22, 2019 | 13.10 | 13.16 | 13.00 | 13.02 | 16,421 | +0.01(+0.12%) |
Aug 21, 2019 | 12.77 | 13.26 | 12.77 | 13.01 | 28,876 | +0.35(+2.73%) |
Aug 20, 2019 | 12.46 | 12.77 | 12.41 | 12.66 | 16,905 | +0.25(+1.98%) |
Aug 19, 2019 | 12.43 | 12.48 | 12.40 | 12.41 | 41,488 | -0.02(-0.14%) |
Aug 16, 2019 | 12.35 | 12.43 | 12.34 | 12.43 | 23,800 | +0.03(+0.24%) |
Aug 15, 2019 | 12.59 | 12.59 | 12.36 | 12.40 | 50,175 | -0.25(-1.98%) |
Aug 14, 2019 | 12.77 | 12.92 | 12.63 | 12.65 | 7,714 | -0.22(-1.75%) |
Aug 13, 2019 | 12.99 | 13.00 | 12.82 | 12.88 | 41,318 | -0.02(-0.12%) |
Aug 12, 2019 | 13.00 | 13.30 | 12.89 | 12.89 | 14,201 | -0.12(-0.92%) |
Aug 09, 2019 | 13.12 | 13.29 | 13.00 | 13.01 | 20,800 | -0.23(-1.77%) |
Aug 08, 2019 | 13.50 | 13.77 | 13.15 | 13.24 | 21,753 | -0.01(-0.04%) |
Aug 07, 2019 | 13.12 | 13.25 | 13.07 | 13.25 | 12,887 | +0.02(+0.13%) |
Aug 06, 2019 | 13.11 | 13.35 | 13.08 | 13.23 | 15,539 | -0.07(-0.50%) |
Aug 05, 2019 | 13.32 | 13.43 | 13.22 | 13.30 | 11,843 | -0.08(-0.60%) |
Aug 02, 2019 | 13.12 | 13.60 | 13.12 | 13.38 | 11,600 | +0.00(+0.00%) |
Aug 01, 2019 | 13.58 | 13.60 | 13.37 | 13.38 | 5,424 | -0.13(-0.93%) |
Jul 31, 2019 | 13.61 | 13.73 | 13.43 | 13.51 | 7,688 | +0.03(+0.19%) |
Jul 30, 2019 | 13.68 | 13.77 | 13.48 | 13.48 | 31,458 | +0.06(+0.45%) |
Jul 29, 2019 | 13.85 | 14.11 | 13.38 | 13.42 | 173,790 | -0.38(-2.76%) |
Jul 26, 2019 | 13.80 | 13.86 | 13.51 | 13.80 | 40,300 | +0.10(+0.73%) |
Jul 25, 2019 | 13.70 | 14.00 | 13.70 | 13.70 | 17,636 | -0.19(-1.37%) |
Jul 24, 2019 | 13.96 | 14.08 | 13.70 | 13.89 | 6,267 | -0.12(-0.86%) |
Jul 23, 2019 | 14.10 | 14.25 | 13.90 | 14.01 | 13,137 | +0.15(+1.08%) |
Jul 22, 2019 | 13.70 | 14.04 | 13.51 | 13.86 | 36,433 | +0.20(+1.46%) |
Jul 19, 2019 | 13.60 | 13.80 | 13.50 | 13.66 | 16,000 | +0.05(+0.37%) |
Jul 18, 2019 | 13.49 | 14.20 | 13.49 | 13.61 | 8,105 | +0.09(+0.67%) |
Jul 17, 2019 | 13.82 | 13.82 | 13.49 | 13.52 | 17,667 | -0.26(-1.85%) |
Jul 16, 2019 | 14.15 | 14.15 | 13.72 | 13.78 | 54,490 | -0.11(-0.76%) |
Jul 15, 2019 | 14.00 | 14.00 | 13.81 | 13.88 | 19,739 | -0.42(-2.94%) |
Jul 12, 2019 | 14.20 | 14.51 | 14.00 | 14.30 | 22,300 | +0.00(+0.00%) |
Jul 11, 2019 | 14.32 | 14.38 | 14.20 | 14.30 | 19,194 | +0.14(+0.99%) |
Jul 10, 2019 | 14.40 | 14.40 | 14.15 | 14.16 | 22,594 | -0.01(-0.07%) |
Jul 09, 2019 | 14.26 | 14.26 | 14.00 | 14.17 | 31,814 | -0.28(-1.94%) |
Jul 08, 2019 | 14.56 | 15.20 | 14.45 | 14.45 | 20,486 | -0.11(-0.76%) |
Jul 05, 2019 | 14.50 | 14.84 | 14.50 | 14.56 | 13,700 | +0.05(+0.34%) |
Jul 03, 2019 | 14.50 | 14.74 | 14.50 | 14.51 | 8,100 | -0.04(-0.27%) |
Jul 02, 2019 | 14.71 | 15.00 | 14.55 | 14.55 | 19,206 | -0.37(-2.48%) |
Jul 01, 2019 | 14.88 | 15.03 | 14.88 | 14.92 | 8,341 | -0.16(-1.06%) |
Jun 28, 2019 | 14.86 | 15.25 | 14.83 | 15.08 | 12,700 | +0.22(+1.48%) |
Jun 27, 2019 | 14.89 | 15.20 | 14.80 | 14.86 | 18,112 | -0.68(-4.38%) |
Jun 26, 2019 | 15.52 | 15.70 | 15.50 | 15.54 | 19,794 | +0.03(+0.19%) |
Jun 25, 2019 | 15.50 | 15.60 | 15.50 | 15.51 | 3,355 | -0.11(-0.70%) |
Jun 24, 2019 | 15.54 | 15.69 | 15.54 | 15.62 | 19,326 | +0.11(+0.71%) |
Jun 21, 2019 | 15.32 | 15.54 | 15.32 | 15.51 | 2,400 | +0.17(+1.13%) |
Jun 20, 2019 | 15.12 | 15.54 | 15.12 | 15.34 | 2,651 | -0.13(-0.84%) |
Jun 19, 2019 | 15.28 | 15.49 | 15.25 | 15.47 | 1,879 | +0.05(+0.30%) |
Jun 18, 2019 | 15.29 | 15.54 | 15.29 | 15.42 | 5,477 | +0.12(+0.78%) |
Jun 17, 2019 | 15.29 | 15.49 | 15.27 | 15.30 | 3,055 | +0.02(+0.10%) |
Jun 14, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 200 | +0.17(+1.09%) |
Jun 13, 2019 | 15.06 | 15.52 | 15.00 | 15.12 | 14,165 | -0.17(-1.11%) |
Jun 12, 2019 | 15.12 | 15.55 | 15.00 | 15.29 | 11,142 | +0.18(+1.19%) |
Jun 11, 2019 | 15.40 | 15.43 | 15.01 | 15.11 | 11,666 | -0.45(-2.89%) |
Jun 10, 2019 | 15.43 | 15.70 | 15.43 | 15.56 | 4,759 | -0.04(-0.26%) |
Jun 07, 2019 | 15.60 | 15.70 | 15.60 | 15.60 | 1,400 | +0.11(+0.71%) |
Jun 06, 2019 | 15.39 | 15.57 | 15.39 | 15.49 | 2,512 | -0.11(-0.71%) |
Jun 05, 2019 | 15.79 | 15.79 | 15.51 | 15.60 | 3,976 | +0.03(+0.19%) |
Jun 04, 2019 | 15.64 | 15.64 | 15.57 | 15.57 | 3,264 | +0.30(+1.98%) |