Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.06 | 15.19 | 14.90 | 14.97 | 757,711 | -0.05(-0.33%) |
Sep 27, 2019 | 15.28 | 15.36 | 14.88 | 15.02 | 1,743,400 | -0.23(-1.51%) |
Sep 26, 2019 | 15.21 | 15.30 | 15.15 | 15.25 | 362,543 | -0.05(-0.33%) |
Sep 25, 2019 | 15.01 | 15.46 | 15.00 | 15.30 | 694,399 | +0.29(+1.93%) |
Sep 24, 2019 | 15.15 | 15.20 | 14.91 | 15.01 | 1,210,263 | -0.13(-0.86%) |
Sep 23, 2019 | 15.01 | 15.17 | 14.99 | 15.14 | 1,002,097 | +0.13(+0.87%) |
Sep 20, 2019 | 15.02 | 15.10 | 14.98 | 15.01 | 1,401,000 | +0.00(+0.00%) |
Sep 19, 2019 | 15.05 | 15.08 | 14.99 | 15.01 | 1,164,720 | -0.04(-0.27%) |
Sep 18, 2019 | 14.98 | 15.10 | 14.90 | 15.05 | 1,785,016 | +0.06(+0.40%) |
Sep 17, 2019 | 15.00 | 15.03 | 14.96 | 14.99 | 1,837,442 | +0.01(+0.07%) |
Sep 16, 2019 | 14.88 | 15.10 | 14.88 | 14.98 | 5,282,708 | +0.03(+0.20%) |
Sep 13, 2019 | 15.07 | 15.45 | 14.46 | 14.95 | 3,859,400 | +1.20(+8.73%) |
Sep 12, 2019 | 13.34 | 13.88 | 13.08 | 13.75 | 833,657 | +0.48(+3.62%) |
Sep 11, 2019 | 13.04 | 13.36 | 12.69 | 13.27 | 746,609 | +0.36(+2.79%) |
Sep 10, 2019 | 12.51 | 13.17 | 12.51 | 12.91 | 706,451 | +0.27(+2.14%) |
Sep 09, 2019 | 13.00 | 13.00 | 12.55 | 12.64 | 541,275 | -0.33(-2.54%) |
Sep 06, 2019 | 13.06 | 13.43 | 12.41 | 12.97 | 963,700 | -0.07(-0.54%) |
Sep 05, 2019 | 12.49 | 13.26 | 11.99 | 13.04 | 1,341,556 | +1.33(+11.36%) |
Sep 04, 2019 | 12.23 | 12.32 | 11.36 | 11.71 | 985,190 | -0.34(-2.82%) |
Sep 03, 2019 | 12.68 | 12.77 | 11.68 | 12.05 | 1,082,212 | -0.64(-5.04%) |
Aug 30, 2019 | 12.77 | 12.91 | 12.56 | 12.69 | 668,900 | +0.08(+0.63%) |
Aug 29, 2019 | 12.46 | 12.97 | 12.46 | 12.61 | 495,193 | +0.08(+0.64%) |
Aug 28, 2019 | 12.26 | 12.63 | 12.00 | 12.53 | 1,518,746 | -0.03(-0.24%) |
Aug 27, 2019 | 11.31 | 12.97 | 11.16 | 12.56 | 2,075,905 | +1.39(+12.44%) |
Aug 26, 2019 | 11.15 | 11.31 | 10.87 | 11.17 | 410,059 | +0.01(+0.09%) |
Aug 23, 2019 | 10.70 | 11.51 | 10.60 | 11.16 | 998,200 | +0.49(+4.59%) |
Aug 22, 2019 | 11.31 | 11.39 | 10.55 | 10.67 | 947,211 | -0.73(-6.40%) |
Aug 21, 2019 | 11.46 | 11.65 | 11.20 | 11.40 | 344,202 | +0.09(+0.80%) |
Aug 20, 2019 | 11.76 | 11.86 | 11.23 | 11.31 | 496,753 | -0.45(-3.83%) |
Aug 19, 2019 | 11.80 | 12.00 | 11.72 | 11.76 | 687,582 | +0.17(+1.47%) |
Aug 16, 2019 | 11.34 | 11.65 | 11.17 | 11.59 | 345,700 | +0.43(+3.85%) |
Aug 15, 2019 | 11.18 | 11.36 | 10.91 | 11.16 | 339,578 | +0.13(+1.18%) |
Aug 14, 2019 | 11.00 | 11.15 | 10.90 | 11.03 | 516,217 | -0.28(-2.48%) |
Aug 13, 2019 | 11.11 | 11.59 | 11.09 | 11.31 | 354,639 | +0.24(+2.17%) |
Aug 12, 2019 | 11.35 | 11.44 | 11.00 | 11.07 | 276,148 | -0.36(-3.15%) |
Aug 09, 2019 | 11.66 | 11.80 | 11.41 | 11.43 | 302,100 | -0.32(-2.72%) |
Aug 08, 2019 | 11.89 | 11.97 | 11.44 | 11.75 | 447,117 | +0.11(+0.95%) |
Aug 07, 2019 | 10.95 | 11.67 | 10.86 | 11.64 | 1,097,815 | +0.93(+8.68%) |
Aug 06, 2019 | 11.16 | 11.16 | 10.62 | 10.71 | 1,060,474 | -0.31(-2.81%) |
Aug 05, 2019 | 10.86 | 11.11 | 10.63 | 11.02 | 721,713 | -0.25(-2.22%) |
Aug 02, 2019 | 11.10 | 11.33 | 10.80 | 11.27 | 347,800 | +0.07(+0.63%) |
Aug 01, 2019 | 11.40 | 11.70 | 10.98 | 11.20 | 615,367 | -0.21(-1.84%) |
Jul 31, 2019 | 11.58 | 11.67 | 11.34 | 11.41 | 326,011 | -0.14(-1.21%) |
Jul 30, 2019 | 11.46 | 11.59 | 11.30 | 11.55 | 227,693 | -0.03(-0.26%) |
Jul 29, 2019 | 11.25 | 11.69 | 11.25 | 11.58 | 258,314 | +0.27(+2.39%) |
Jul 26, 2019 | 11.68 | 11.77 | 11.23 | 11.31 | 301,900 | -0.19(-1.65%) |
Jul 25, 2019 | 11.98 | 12.08 | 11.48 | 11.50 | 281,940 | -0.43(-3.60%) |
Jul 24, 2019 | 11.77 | 11.98 | 11.55 | 11.93 | 361,457 | +0.14(+1.19%) |
Jul 23, 2019 | 11.14 | 11.86 | 11.14 | 11.79 | 558,008 | +0.69(+6.22%) |
Jul 22, 2019 | 11.10 | 11.14 | 10.90 | 11.10 | 396,127 | -0.03(-0.27%) |
Jul 19, 2019 | 11.25 | 11.46 | 11.06 | 11.13 | 359,200 | +0.00(+0.00%) |
Jul 18, 2019 | 11.19 | 11.23 | 10.96 | 11.13 | 521,040 | -0.14(-1.24%) |
Jul 17, 2019 | 11.98 | 12.03 | 11.22 | 11.27 | 665,714 | -0.69(-5.77%) |
Jul 16, 2019 | 11.62 | 12.01 | 11.57 | 11.96 | 823,129 | +0.31(+2.66%) |
Jul 15, 2019 | 11.26 | 11.72 | 11.18 | 11.65 | 702,278 | +0.49(+4.39%) |
Jul 12, 2019 | 11.88 | 11.88 | 11.15 | 11.16 | 626,100 | -0.65(-5.50%) |
Jul 11, 2019 | 11.53 | 12.68 | 11.53 | 11.81 | 1,804,009 | +0.36(+3.14%) |
Jul 10, 2019 | 10.60 | 11.48 | 10.48 | 11.45 | 1,719,891 | +0.95(+9.05%) |
Jul 09, 2019 | 10.30 | 10.55 | 10.30 | 10.50 | 457,071 | +0.13(+1.25%) |
Jul 08, 2019 | 10.45 | 10.56 | 10.35 | 10.37 | 358,774 | -0.20(-1.89%) |
Jul 05, 2019 | 10.51 | 10.61 | 10.35 | 10.57 | 377,500 | -0.02(-0.19%) |
Jul 03, 2019 | 10.63 | 10.70 | 10.53 | 10.59 | 333,100 | -0.06(-0.56%) |
Jul 02, 2019 | 10.69 | 10.76 | 10.38 | 10.65 | 612,050 | -0.12(-1.11%) |