Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.31 | 14.32 | 14.05 | 14.17 | 495,724 | +0.09(+0.63%) |
Sep 27, 2019 | 14.03 | 14.26 | 13.87 | 14.08 | 327,639 | +0.00(+0.00%) |
Sep 26, 2019 | 13.75 | 14.22 | 13.74 | 14.08 | 360,467 | +0.35(+2.52%) |
Sep 25, 2019 | 13.16 | 13.74 | 13.03 | 13.74 | 239,154 | +0.54(+4.13%) |
Sep 24, 2019 | 13.52 | 13.58 | 13.08 | 13.19 | 375,503 | -0.32(-2.39%) |
Sep 23, 2019 | 13.36 | 13.57 | 13.33 | 13.52 | 158,087 | +0.07(+0.55%) |
Sep 20, 2019 | 13.61 | 13.72 | 13.33 | 13.44 | 445,866 | -0.08(-0.60%) |
Sep 19, 2019 | 13.53 | 13.66 | 13.41 | 13.53 | 172,009 | +0.01(+0.05%) |
Sep 18, 2019 | 13.66 | 13.75 | 13.47 | 13.52 | 167,200 | -0.21(-1.55%) |
Sep 17, 2019 | 13.93 | 14.09 | 13.51 | 13.73 | 214,449 | -0.24(-1.69%) |
Sep 16, 2019 | 14.13 | 14.53 | 13.84 | 13.97 | 548,717 | -0.02(-0.16%) |
Sep 13, 2019 | 14.06 | 14.13 | 13.89 | 13.99 | 370,989 | +0.01(+0.05%) |
Sep 12, 2019 | 13.82 | 14.13 | 13.61 | 13.98 | 247,174 | +0.08(+0.58%) |
Sep 11, 2019 | 13.97 | 14.19 | 13.65 | 13.90 | 215,126 | +0.00(+0.00%) |
Sep 10, 2019 | 13.55 | 14.09 | 13.50 | 13.90 | 280,594 | +0.42(+3.11%) |
Sep 09, 2019 | 13.33 | 13.78 | 13.21 | 13.48 | 167,539 | +0.27(+2.06%) |
Sep 06, 2019 | 13.22 | 13.46 | 13.11 | 13.21 | 72,838 | +0.01(+0.11%) |
Sep 05, 2019 | 13.17 | 13.57 | 13.14 | 13.19 | 186,030 | +0.17(+1.30%) |
Sep 04, 2019 | 12.87 | 13.11 | 12.78 | 13.02 | 144,604 | +0.29(+2.31%) |
Sep 03, 2019 | 12.45 | 12.80 | 12.33 | 12.73 | 196,533 | +0.06(+0.46%) |
Aug 30, 2019 | 12.77 | 12.85 | 12.60 | 12.67 | 117,004 | +0.00(+0.00%) |
Aug 29, 2019 | 12.67 | 12.91 | 12.59 | 12.67 | 107,154 | +0.12(+0.94%) |
Aug 28, 2019 | 12.50 | 12.69 | 12.44 | 12.55 | 106,842 | +0.07(+0.59%) |
Aug 27, 2019 | 12.49 | 13.00 | 12.25 | 12.48 | 354,747 | +0.09(+0.71%) |
Aug 26, 2019 | 12.27 | 12.45 | 12.24 | 12.39 | 120,924 | +0.16(+1.32%) |
Aug 23, 2019 | 12.41 | 12.58 | 12.16 | 12.23 | 153,287 | -0.33(-2.64%) |
Aug 22, 2019 | 12.50 | 12.76 | 12.43 | 12.56 | 184,627 | +0.12(+0.95%) |
Aug 21, 2019 | 12.34 | 12.48 | 12.26 | 12.44 | 77,481 | +0.24(+1.93%) |
Aug 20, 2019 | 12.18 | 12.27 | 12.07 | 12.21 | 109,271 | +0.01(+0.06%) |
Aug 19, 2019 | 11.97 | 12.24 | 11.83 | 12.20 | 142,834 | +0.40(+3.43%) |
Aug 16, 2019 | 11.77 | 12.01 | 11.77 | 11.80 | 171,089 | +0.07(+0.56%) |
Aug 15, 2019 | 11.74 | 11.83 | 11.52 | 11.73 | 213,495 | -0.04(-0.37%) |
Aug 14, 2019 | 11.70 | 11.81 | 11.57 | 11.77 | 294,532 | -0.15(-1.30%) |
Aug 13, 2019 | 11.56 | 11.94 | 11.54 | 11.93 | 170,515 | +0.32(+2.79%) |
Aug 12, 2019 | 11.60 | 11.79 | 11.40 | 11.60 | 249,022 | -0.08(-0.69%) |
Aug 09, 2019 | 11.74 | 11.87 | 11.51 | 11.69 | 277,766 | -0.04(-0.38%) |
Aug 08, 2019 | 11.49 | 11.88 | 11.15 | 11.73 | 556,621 | +0.24(+2.11%) |
Aug 07, 2019 | 11.46 | 11.64 | 11.22 | 11.49 | 204,173 | -0.11(-0.95%) |
Aug 06, 2019 | 11.35 | 11.60 | 11.32 | 11.60 | 240,865 | +0.31(+2.74%) |
Aug 05, 2019 | 11.60 | 11.60 | 11.20 | 11.29 | 241,235 | -0.48(-4.07%) |
Aug 02, 2019 | 12.12 | 12.18 | 11.69 | 11.77 | 216,886 | -0.35(-2.91%) |
Aug 01, 2019 | 12.37 | 12.56 | 12.09 | 12.12 | 264,114 | -0.40(-3.17%) |
Jul 31, 2019 | 12.49 | 12.86 | 12.49 | 12.52 | 258,087 | +0.03(+0.24%) |
Jul 30, 2019 | 12.38 | 12.56 | 12.22 | 12.49 | 154,097 | +0.04(+0.30%) |
Jul 29, 2019 | 12.80 | 12.89 | 12.39 | 12.45 | 177,404 | -0.35(-2.76%) |
Jul 26, 2019 | 12.79 | 12.84 | 12.64 | 12.80 | 150,298 | +0.06(+0.46%) |
Jul 25, 2019 | 13.19 | 13.19 | 12.66 | 12.75 | 152,634 | -0.42(-3.19%) |
Jul 24, 2019 | 12.93 | 13.18 | 12.85 | 13.16 | 157,368 | +0.26(+2.00%) |
Jul 23, 2019 | 12.85 | 12.94 | 12.71 | 12.91 | 189,329 | +0.15(+1.21%) |
Jul 22, 2019 | 12.93 | 12.97 | 12.58 | 12.75 | 227,199 | -0.18(-1.42%) |
Jul 19, 2019 | 13.06 | 13.14 | 12.87 | 12.94 | 254,936 | -0.04(-0.34%) |
Jul 18, 2019 | 13.11 | 13.11 | 12.70 | 12.98 | 257,063 | -0.10(-0.73%) |
Jul 17, 2019 | 13.90 | 13.99 | 13.06 | 13.08 | 172,679 | -0.83(-5.98%) |
Jul 16, 2019 | 13.76 | 14.05 | 13.64 | 13.91 | 123,975 | +0.10(+0.75%) |
Jul 15, 2019 | 14.32 | 14.32 | 13.77 | 13.80 | 198,369 | -0.52(-3.60%) |
Jul 12, 2019 | 14.14 | 14.46 | 13.99 | 14.32 | 348,974 | +0.19(+1.35%) |
Jul 11, 2019 | 14.16 | 14.27 | 14.05 | 14.13 | 266,908 | +0.07(+0.47%) |
Jul 10, 2019 | 14.11 | 14.37 | 14.02 | 14.06 | 364,278 | +0.08(+0.58%) |
Jul 09, 2019 | 13.95 | 13.99 | 13.81 | 13.98 | 120,801 | +0.01(+0.11%) |
Jul 08, 2019 | 14.09 | 14.13 | 13.91 | 13.97 | 147,553 | -0.04(-0.32%) |
Jul 05, 2019 | 13.68 | 14.03 | 13.60 | 14.01 | 113,471 | +0.34(+2.48%) |
Jul 03, 2019 | 14.08 | 14.08 | 13.61 | 13.67 | 69,305 | -0.31(-2.21%) |
Jul 02, 2019 | 14.25 | 14.38 | 13.89 | 13.98 | 209,555 | -0.27(-1.91%) |