Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.16 | 12.58 | 11.50 | 12.27 | 379,863 | +0.07(+0.57%) |
Sep 27, 2019 | 12.25 | 12.39 | 12.01 | 12.20 | 95,200 | -0.01(-0.08%) |
Sep 26, 2019 | 12.48 | 12.64 | 12.07 | 12.21 | 85,769 | -0.29(-2.32%) |
Sep 25, 2019 | 12.45 | 12.65 | 12.40 | 12.50 | 125,522 | +0.07(+0.56%) |
Sep 24, 2019 | 12.44 | 12.69 | 12.28 | 12.43 | 142,813 | +0.00(+0.00%) |
Sep 23, 2019 | 12.04 | 12.54 | 12.04 | 12.43 | 135,145 | +0.34(+2.81%) |
Sep 20, 2019 | 12.25 | 12.58 | 12.01 | 12.09 | 180,400 | -0.14(-1.14%) |
Sep 19, 2019 | 12.20 | 12.46 | 12.16 | 12.23 | 125,949 | +0.06(+0.49%) |
Sep 18, 2019 | 12.75 | 12.89 | 12.10 | 12.17 | 252,710 | -0.72(-5.59%) |
Sep 17, 2019 | 12.91 | 13.19 | 12.84 | 12.89 | 202,891 | -0.15(-1.15%) |
Sep 16, 2019 | 12.92 | 13.34 | 12.92 | 13.04 | 125,717 | -0.01(-0.08%) |
Sep 13, 2019 | 12.82 | 13.14 | 12.67 | 13.05 | 187,600 | +0.35(+2.76%) |
Sep 12, 2019 | 12.78 | 12.92 | 12.44 | 12.70 | 143,904 | -0.04(-0.31%) |
Sep 11, 2019 | 12.67 | 12.96 | 12.28 | 12.74 | 147,181 | +0.10(+0.79%) |
Sep 10, 2019 | 12.00 | 12.83 | 11.92 | 12.64 | 176,554 | +0.63(+5.25%) |
Sep 09, 2019 | 11.48 | 12.05 | 11.48 | 12.01 | 136,825 | +0.61(+5.35%) |
Sep 06, 2019 | 11.32 | 11.54 | 11.19 | 11.40 | 210,300 | +0.14(+1.24%) |
Sep 05, 2019 | 10.89 | 11.42 | 10.84 | 11.26 | 404,002 | +0.59(+5.53%) |
Sep 04, 2019 | 10.45 | 10.83 | 10.36 | 10.67 | 170,131 | +0.32(+3.09%) |
Sep 03, 2019 | 10.72 | 10.81 | 10.33 | 10.35 | 155,487 | -0.50(-4.61%) |
Aug 30, 2019 | 11.26 | 11.34 | 10.75 | 10.85 | 116,600 | -0.29(-2.60%) |
Aug 29, 2019 | 10.86 | 11.22 | 10.86 | 11.14 | 127,251 | +0.43(+4.01%) |
Aug 28, 2019 | 10.55 | 10.88 | 10.47 | 10.71 | 139,387 | +0.09(+0.85%) |
Aug 27, 2019 | 11.05 | 11.19 | 10.59 | 10.62 | 114,902 | -0.28(-2.57%) |
Aug 26, 2019 | 10.91 | 10.98 | 10.72 | 10.90 | 380,105 | +0.08(+0.74%) |
Aug 23, 2019 | 11.37 | 11.38 | 10.76 | 10.82 | 187,000 | -0.63(-5.50%) |
Aug 22, 2019 | 11.11 | 11.71 | 11.11 | 11.45 | 152,875 | +0.42(+3.81%) |
Aug 21, 2019 | 11.08 | 11.18 | 10.85 | 11.03 | 159,940 | +0.08(+0.73%) |
Aug 20, 2019 | 10.80 | 11.06 | 10.75 | 10.95 | 196,117 | +0.07(+0.64%) |
Aug 19, 2019 | 11.03 | 11.21 | 10.87 | 10.88 | 197,075 | -0.37(-3.29%) |
Aug 16, 2019 | 10.99 | 11.29 | 10.87 | 11.25 | 116,100 | +0.35(+3.21%) |
Aug 15, 2019 | 11.31 | 11.31 | 10.87 | 10.90 | 203,822 | -0.44(-3.88%) |
Aug 14, 2019 | 11.98 | 12.02 | 11.24 | 11.34 | 254,814 | -0.68(-5.66%) |
Aug 13, 2019 | 11.44 | 12.11 | 11.44 | 12.02 | 362,393 | +0.50(+4.34%) |
Aug 12, 2019 | 11.45 | 11.67 | 11.45 | 11.52 | 146,358 | -0.05(-0.43%) |
Aug 09, 2019 | 11.71 | 11.71 | 11.48 | 11.57 | 306,200 | -0.18(-1.53%) |
Aug 08, 2019 | 11.66 | 12.03 | 11.56 | 11.75 | 412,211 | +0.15(+1.29%) |
Aug 07, 2019 | 11.62 | 11.69 | 11.46 | 11.60 | 84,039 | -0.16(-1.36%) |
Aug 06, 2019 | 11.87 | 12.09 | 11.64 | 11.76 | 114,424 | +0.00(+0.00%) |
Aug 05, 2019 | 11.93 | 11.93 | 11.60 | 11.76 | 170,371 | -0.38(-3.13%) |
Aug 02, 2019 | 12.25 | 12.32 | 12.04 | 12.14 | 120,200 | -0.26(-2.10%) |
Aug 01, 2019 | 12.71 | 13.07 | 12.35 | 12.40 | 130,276 | -0.38(-2.97%) |
Jul 31, 2019 | 13.07 | 13.30 | 12.68 | 12.78 | 242,395 | -0.29(-2.22%) |
Jul 30, 2019 | 12.77 | 13.26 | 12.20 | 13.07 | 202,215 | +0.37(+2.91%) |
Jul 29, 2019 | 13.18 | 13.22 | 12.67 | 12.70 | 149,974 | -0.65(-4.87%) |
Jul 26, 2019 | 13.00 | 13.44 | 12.92 | 13.35 | 160,800 | +0.44(+3.41%) |
Jul 25, 2019 | 13.15 | 13.24 | 12.80 | 12.91 | 272,915 | -0.24(-1.83%) |
Jul 24, 2019 | 13.16 | 13.38 | 12.95 | 13.15 | 152,088 | -0.02(-0.15%) |
Jul 23, 2019 | 13.31 | 13.40 | 13.08 | 13.17 | 113,161 | -0.13(-0.98%) |
Jul 22, 2019 | 13.56 | 13.76 | 13.19 | 13.30 | 121,050 | -0.25(-1.85%) |
Jul 19, 2019 | 13.79 | 13.91 | 13.54 | 13.55 | 110,000 | -0.26(-1.88%) |
Jul 18, 2019 | 13.87 | 13.97 | 13.67 | 13.81 | 109,245 | -0.14(-1.00%) |
Jul 17, 2019 | 13.99 | 14.03 | 13.65 | 13.95 | 116,320 | -0.05(-0.36%) |
Jul 16, 2019 | 13.86 | 14.20 | 13.79 | 14.00 | 163,179 | +0.12(+0.86%) |
Jul 15, 2019 | 14.00 | 14.01 | 13.64 | 13.88 | 97,019 | -0.12(-0.86%) |
Jul 12, 2019 | 13.89 | 14.30 | 13.84 | 14.00 | 231,900 | +0.13(+0.94%) |
Jul 11, 2019 | 13.96 | 14.00 | 13.49 | 13.87 | 135,530 | -0.04(-0.29%) |
Jul 10, 2019 | 14.31 | 14.31 | 13.82 | 13.91 | 118,582 | -0.28(-1.97%) |
Jul 09, 2019 | 14.12 | 14.26 | 13.96 | 14.19 | 219,139 | -0.06(-0.42%) |
Jul 08, 2019 | 14.06 | 14.37 | 14.06 | 14.25 | 169,689 | +0.11(+0.78%) |
Jul 05, 2019 | 13.96 | 14.21 | 13.90 | 14.14 | 108,100 | +0.13(+0.93%) |
Jul 03, 2019 | 14.04 | 14.19 | 13.93 | 14.01 | 79,300 | +0.04(+0.29%) |
Jul 02, 2019 | 13.99 | 14.11 | 13.72 | 13.97 | 187,380 | +0.01(+0.07%) |