Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.46 | 14.59 | 14.17 | 14.39 | 72,278 | -0.08(-0.55%) |
Sep 27, 2019 | 14.76 | 14.99 | 14.40 | 14.47 | 40,705 | -0.24(-1.62%) |
Sep 26, 2019 | 14.79 | 14.92 | 14.66 | 14.71 | 47,411 | -0.10(-0.66%) |
Sep 25, 2019 | 14.93 | 15.12 | 14.76 | 14.80 | 67,754 | -0.12(-0.82%) |
Sep 24, 2019 | 15.05 | 15.22 | 14.63 | 14.93 | 110,521 | -0.37(-2.39%) |
Sep 23, 2019 | 15.13 | 15.46 | 14.98 | 15.29 | 187,621 | +0.10(+0.64%) |
Sep 20, 2019 | 15.08 | 15.20 | 14.86 | 15.19 | 271,477 | +0.08(+0.52%) |
Sep 19, 2019 | 14.90 | 15.21 | 14.22 | 15.12 | 128,516 | +0.21(+1.39%) |
Sep 18, 2019 | 14.84 | 15.10 | 14.70 | 14.91 | 229,872 | +0.07(+0.49%) |
Sep 17, 2019 | 14.51 | 14.85 | 14.51 | 14.84 | 91,462 | +0.29(+1.97%) |
Sep 16, 2019 | 14.17 | 14.60 | 14.15 | 14.55 | 100,786 | +0.27(+1.92%) |
Sep 13, 2019 | 14.21 | 14.49 | 13.65 | 14.27 | 124,741 | +0.07(+0.47%) |
Sep 12, 2019 | 14.21 | 14.25 | 14.04 | 14.21 | 69,704 | -0.01(-0.04%) |
Sep 11, 2019 | 13.98 | 14.23 | 13.89 | 14.21 | 122,491 | +0.26(+1.88%) |
Sep 10, 2019 | 14.10 | 14.10 | 13.74 | 13.95 | 86,060 | -0.11(-0.78%) |
Sep 09, 2019 | 13.62 | 14.27 | 13.50 | 14.06 | 118,018 | +0.54(+3.96%) |
Sep 06, 2019 | 13.90 | 14.07 | 13.43 | 13.53 | 53,179 | -0.32(-2.33%) |
Sep 05, 2019 | 13.98 | 14.11 | 13.71 | 13.85 | 84,259 | +0.07(+0.49%) |
Sep 04, 2019 | 13.40 | 13.83 | 12.61 | 13.78 | 162,589 | +0.98(+7.66%) |
Sep 03, 2019 | 12.78 | 12.89 | 12.62 | 12.80 | 85,484 | -0.09(-0.71%) |
Aug 30, 2019 | 12.75 | 13.00 | 12.75 | 12.89 | 49,732 | +0.15(+1.20%) |
Aug 29, 2019 | 12.65 | 12.74 | 12.52 | 12.74 | 87,284 | +0.27(+2.15%) |
Aug 28, 2019 | 12.65 | 12.73 | 12.45 | 12.47 | 96,116 | -0.20(-1.59%) |
Aug 27, 2019 | 13.01 | 13.08 | 12.63 | 12.67 | 62,533 | -0.27(-2.07%) |
Aug 26, 2019 | 12.72 | 12.95 | 12.72 | 12.94 | 30,988 | +0.33(+2.66%) |
Aug 23, 2019 | 13.01 | 13.22 | 12.53 | 12.61 | 94,869 | -0.48(-3.68%) |
Aug 22, 2019 | 12.93 | 13.17 | 12.93 | 13.09 | 44,322 | +0.21(+1.61%) |
Aug 21, 2019 | 12.92 | 13.06 | 12.86 | 12.88 | 44,572 | +0.01(+0.09%) |
Aug 20, 2019 | 12.82 | 13.25 | 12.71 | 12.87 | 78,912 | +0.02(+0.14%) |
Aug 19, 2019 | 12.54 | 12.92 | 12.45 | 12.85 | 70,205 | +0.46(+3.74%) |
Aug 16, 2019 | 12.42 | 12.43 | 12.25 | 12.39 | 52,522 | +0.03(+0.25%) |
Aug 15, 2019 | 12.24 | 12.41 | 12.21 | 12.36 | 100,272 | +0.10(+0.85%) |
Aug 14, 2019 | 12.09 | 12.33 | 11.96 | 12.25 | 86,214 | +0.03(+0.25%) |
Aug 13, 2019 | 12.09 | 12.39 | 11.53 | 12.22 | 168,928 | +0.17(+1.43%) |
Aug 12, 2019 | 12.27 | 12.39 | 12.05 | 12.05 | 69,468 | -0.30(-2.41%) |
Aug 09, 2019 | 12.22 | 12.57 | 12.22 | 12.35 | 76,542 | +0.12(+1.02%) |
Aug 08, 2019 | 12.05 | 12.48 | 12.05 | 12.22 | 60,868 | +0.20(+1.63%) |
Aug 07, 2019 | 11.75 | 12.18 | 11.75 | 12.03 | 100,726 | +0.11(+0.90%) |
Aug 06, 2019 | 11.79 | 12.07 | 11.74 | 11.92 | 61,183 | +0.12(+1.06%) |
Aug 05, 2019 | 11.91 | 12.25 | 11.65 | 11.79 | 111,948 | -0.35(-2.89%) |
Aug 02, 2019 | 11.32 | 12.23 | 11.06 | 12.14 | 130,710 | +1.10(+9.96%) |
Aug 01, 2019 | 11.13 | 11.30 | 11.02 | 11.04 | 88,124 | -0.17(-1.49%) |
Jul 31, 2019 | 11.25 | 11.47 | 11.12 | 11.21 | 64,105 | -0.11(-0.95%) |
Jul 30, 2019 | 11.12 | 11.53 | 11.12 | 11.32 | 63,138 | +0.08(+0.69%) |
Jul 29, 2019 | 11.23 | 11.25 | 10.97 | 11.24 | 62,011 | +0.00(+0.00%) |
Jul 26, 2019 | 10.97 | 11.35 | 10.97 | 11.24 | 33,476 | +0.34(+3.11%) |
Jul 25, 2019 | 11.06 | 11.09 | 10.90 | 10.90 | 43,385 | -0.21(-1.87%) |
Jul 24, 2019 | 10.88 | 11.18 | 10.83 | 11.11 | 55,078 | +0.20(+1.80%) |
Jul 23, 2019 | 11.10 | 11.10 | 10.84 | 10.91 | 57,221 | -0.21(-1.92%) |
Jul 22, 2019 | 11.17 | 11.21 | 11.03 | 11.13 | 64,295 | -0.09(-0.80%) |
Jul 19, 2019 | 11.32 | 11.40 | 11.18 | 11.22 | 38,691 | -0.17(-1.51%) |
Jul 18, 2019 | 11.44 | 11.51 | 11.03 | 11.39 | 182,860 | -0.12(-1.03%) |
Jul 17, 2019 | 11.78 | 11.79 | 11.48 | 11.51 | 62,167 | -0.33(-2.76%) |
Jul 16, 2019 | 11.89 | 12.02 | 11.79 | 11.84 | 37,547 | -0.06(-0.50%) |
Jul 15, 2019 | 12.11 | 12.11 | 11.85 | 11.89 | 34,696 | -0.21(-1.77%) |
Jul 12, 2019 | 11.93 | 12.19 | 11.85 | 12.11 | 52,486 | +0.23(+1.95%) |
Jul 11, 2019 | 12.00 | 12.12 | 11.85 | 11.88 | 44,423 | -0.16(-1.33%) |
Jul 10, 2019 | 12.15 | 12.20 | 12.01 | 12.04 | 43,371 | -0.14(-1.12%) |
Jul 09, 2019 | 12.06 | 12.22 | 12.01 | 12.17 | 48,726 | +0.02(+0.15%) |
Jul 08, 2019 | 12.14 | 12.35 | 11.95 | 12.16 | 50,669 | -0.02(-0.20%) |
Jul 05, 2019 | 11.97 | 12.25 | 11.83 | 12.18 | 53,327 | +0.14(+1.19%) |
Jul 03, 2019 | 12.04 | 12.04 | 11.88 | 12.04 | 20,859 | +0.16(+1.35%) |
Jul 02, 2019 | 12.01 | 12.11 | 11.79 | 11.88 | 60,466 | -0.16(-1.33%) |