Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.85 | 12.90 | 12.31 | 12.81 | 170,217 | -0.04(-0.31%) |
Sep 27, 2019 | 12.70 | 13.08 | 12.58 | 12.85 | 101,200 | +0.10(+0.78%) |
Sep 26, 2019 | 13.20 | 13.20 | 12.66 | 12.75 | 114,757 | -0.45(-3.41%) |
Sep 25, 2019 | 13.41 | 13.44 | 13.08 | 13.20 | 78,465 | -0.22(-1.64%) |
Sep 24, 2019 | 13.71 | 13.86 | 13.41 | 13.42 | 114,622 | -0.39(-2.82%) |
Sep 23, 2019 | 13.71 | 14.20 | 13.59 | 13.81 | 167,274 | -0.09(-0.65%) |
Sep 20, 2019 | 13.29 | 14.06 | 13.15 | 13.90 | 294,000 | +0.62(+4.67%) |
Sep 19, 2019 | 13.27 | 13.54 | 13.00 | 13.28 | 138,116 | +0.03(+0.23%) |
Sep 18, 2019 | 13.67 | 13.67 | 13.10 | 13.25 | 121,529 | -0.59(-4.26%) |
Sep 17, 2019 | 13.73 | 13.97 | 13.16 | 13.84 | 81,754 | +0.12(+0.87%) |
Sep 16, 2019 | 13.66 | 13.81 | 13.42 | 13.72 | 57,784 | +0.46(+3.47%) |
Sep 13, 2019 | 13.63 | 13.65 | 12.75 | 13.26 | 85,200 | -0.29(-2.14%) |
Sep 12, 2019 | 13.42 | 13.79 | 12.89 | 13.55 | 147,368 | +0.01(+0.07%) |
Sep 11, 2019 | 12.94 | 13.65 | 12.93 | 13.54 | 93,915 | +0.70(+5.45%) |
Sep 10, 2019 | 12.56 | 12.92 | 12.41 | 12.84 | 84,224 | +0.35(+2.80%) |
Sep 09, 2019 | 12.30 | 12.66 | 12.22 | 12.49 | 66,918 | +0.32(+2.63%) |
Sep 06, 2019 | 12.04 | 12.28 | 11.74 | 12.17 | 60,900 | +0.06(+0.50%) |
Sep 05, 2019 | 11.92 | 12.22 | 11.83 | 12.11 | 73,851 | +0.37(+3.15%) |
Sep 04, 2019 | 10.91 | 12.02 | 10.67 | 11.74 | 150,509 | +1.00(+9.31%) |
Sep 03, 2019 | 10.64 | 10.87 | 10.29 | 10.74 | 108,003 | -0.04(-0.37%) |
Aug 30, 2019 | 10.81 | 10.89 | 10.63 | 10.78 | 108,200 | +0.03(+0.28%) |
Aug 29, 2019 | 10.68 | 10.99 | 10.29 | 10.75 | 182,697 | +0.18(+1.70%) |
Aug 28, 2019 | 10.54 | 10.83 | 10.22 | 10.57 | 104,305 | +0.06(+0.57%) |
Aug 27, 2019 | 11.30 | 11.38 | 10.42 | 10.51 | 80,912 | -0.76(-6.74%) |
Aug 26, 2019 | 11.21 | 11.39 | 11.11 | 11.27 | 94,401 | +0.13(+1.17%) |
Aug 23, 2019 | 11.49 | 11.68 | 11.07 | 11.14 | 56,700 | -0.42(-3.63%) |
Aug 22, 2019 | 11.89 | 11.89 | 11.40 | 11.56 | 61,372 | -0.04(-0.34%) |
Aug 21, 2019 | 11.71 | 11.72 | 11.23 | 11.60 | 62,444 | +0.06(+0.52%) |
Aug 20, 2019 | 11.22 | 11.76 | 10.97 | 11.54 | 124,020 | +0.27(+2.40%) |
Aug 19, 2019 | 11.42 | 11.58 | 11.09 | 11.27 | 136,202 | +0.01(+0.09%) |
Aug 16, 2019 | 10.98 | 11.37 | 10.92 | 11.26 | 152,600 | +0.30(+2.74%) |
Aug 15, 2019 | 10.98 | 11.28 | 10.79 | 10.96 | 93,470 | -0.07(-0.63%) |
Aug 14, 2019 | 11.34 | 11.55 | 11.00 | 11.03 | 80,978 | -0.47(-4.09%) |
Aug 13, 2019 | 11.73 | 12.03 | 11.48 | 11.50 | 106,480 | -0.25(-2.13%) |
Aug 12, 2019 | 12.00 | 12.26 | 11.52 | 11.75 | 105,300 | -0.68(-5.47%) |
Aug 09, 2019 | 13.05 | 13.18 | 12.28 | 12.43 | 68,300 | -0.58(-4.46%) |
Aug 08, 2019 | 13.85 | 14.10 | 12.99 | 13.01 | 37,534 | -0.81(-5.86%) |
Aug 07, 2019 | 13.99 | 14.19 | 13.58 | 13.82 | 24,245 | -0.43(-3.02%) |
Aug 06, 2019 | 14.40 | 14.81 | 13.90 | 14.25 | 43,784 | -0.17(-1.18%) |
Aug 05, 2019 | 14.84 | 15.08 | 14.42 | 14.42 | 27,940 | -0.68(-4.50%) |
Aug 02, 2019 | 15.52 | 15.52 | 14.89 | 15.10 | 23,000 | -0.46(-2.96%) |
Aug 01, 2019 | 16.25 | 16.50 | 15.50 | 15.56 | 26,734 | -0.48(-2.99%) |
Jul 31, 2019 | 15.96 | 16.63 | 15.96 | 16.04 | 46,330 | +0.10(+0.63%) |
Jul 30, 2019 | 15.20 | 15.99 | 15.19 | 15.94 | 22,279 | +0.63(+4.11%) |
Jul 29, 2019 | 16.09 | 16.09 | 15.22 | 15.31 | 32,169 | -0.76(-4.73%) |
Jul 26, 2019 | 16.51 | 16.61 | 16.04 | 16.07 | 31,300 | -0.33(-2.01%) |
Jul 25, 2019 | 16.49 | 16.61 | 16.13 | 16.40 | 35,275 | -0.07(-0.43%) |
Jul 24, 2019 | 16.09 | 16.58 | 15.86 | 16.47 | 19,822 | +0.39(+2.43%) |
Jul 23, 2019 | 15.44 | 16.15 | 15.44 | 16.08 | 14,218 | +0.69(+4.48%) |
Jul 22, 2019 | 16.13 | 16.25 | 15.38 | 15.39 | 33,526 | -0.74(-4.59%) |
Jul 19, 2019 | 15.46 | 16.25 | 15.08 | 16.13 | 35,700 | +0.64(+4.13%) |
Jul 18, 2019 | 15.55 | 15.56 | 15.20 | 15.49 | 28,315 | +0.05(+0.32%) |
Jul 17, 2019 | 15.81 | 15.93 | 15.26 | 15.44 | 66,003 | -0.38(-2.40%) |
Jul 16, 2019 | 15.82 | 16.08 | 15.60 | 15.82 | 47,628 | +0.04(+0.25%) |
Jul 15, 2019 | 16.09 | 16.09 | 15.50 | 15.78 | 48,843 | -0.30(-1.87%) |
Jul 12, 2019 | 16.24 | 16.36 | 15.82 | 16.08 | 22,200 | -0.18(-1.11%) |
Jul 11, 2019 | 16.05 | 16.31 | 15.93 | 16.26 | 28,156 | +0.21(+1.31%) |
Jul 10, 2019 | 16.10 | 16.30 | 15.87 | 16.05 | 16,407 | +0.02(+0.12%) |
Jul 09, 2019 | 16.23 | 16.23 | 15.98 | 16.03 | 13,601 | -0.28(-1.72%) |
Jul 08, 2019 | 16.00 | 16.44 | 15.95 | 16.31 | 42,710 | +0.15(+0.93%) |
Jul 05, 2019 | 16.01 | 16.28 | 15.90 | 16.16 | 11,600 | +0.10(+0.62%) |
Jul 03, 2019 | 16.19 | 16.24 | 15.81 | 16.06 | 32,500 | -0.13(-0.80%) |
Jul 02, 2019 | 16.33 | 16.45 | 16.04 | 16.19 | 16,796 | -0.12(-0.74%) |