Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.49 | 13.85 | 13.16 | 13.34 | 137,997 | -0.17(-1.27%) |
Sep 27, 2019 | 13.55 | 13.84 | 13.39 | 13.52 | 134,485 | -0.08(-0.61%) |
Sep 26, 2019 | 13.59 | 13.98 | 13.24 | 13.60 | 151,250 | -0.02(-0.16%) |
Sep 25, 2019 | 13.63 | 13.96 | 13.23 | 13.62 | 228,459 | -0.13(-0.98%) |
Sep 24, 2019 | 13.68 | 14.05 | 13.37 | 13.76 | 138,080 | +0.09(+0.66%) |
Sep 23, 2019 | 14.00 | 14.07 | 13.67 | 13.67 | 58,477 | -0.30(-2.14%) |
Sep 20, 2019 | 13.71 | 14.11 | 13.71 | 13.96 | 380,751 | +0.23(+1.69%) |
Sep 19, 2019 | 13.95 | 14.34 | 13.73 | 13.73 | 191,126 | -0.23(-1.66%) |
Sep 18, 2019 | 13.92 | 14.23 | 13.81 | 13.96 | 100,583 | +0.02(+0.16%) |
Sep 17, 2019 | 13.96 | 14.39 | 13.81 | 13.94 | 162,207 | -0.09(-0.64%) |
Sep 16, 2019 | 14.35 | 14.88 | 13.61 | 14.03 | 611,813 | -0.07(-0.48%) |
Sep 13, 2019 | 13.96 | 14.32 | 13.82 | 14.10 | 248,536 | +0.10(+0.75%) |
Sep 12, 2019 | 13.85 | 14.14 | 13.74 | 13.99 | 211,344 | +0.11(+0.81%) |
Sep 11, 2019 | 14.14 | 14.34 | 13.86 | 13.88 | 116,077 | -0.32(-2.27%) |
Sep 10, 2019 | 13.89 | 14.35 | 13.88 | 14.20 | 475,786 | +0.29(+2.10%) |
Sep 09, 2019 | 13.91 | 14.46 | 13.75 | 13.91 | 552,582 | +0.06(+0.43%) |
Sep 06, 2019 | 13.93 | 13.93 | 13.50 | 13.85 | 271,774 | -0.02(-0.16%) |
Sep 05, 2019 | 13.84 | 14.04 | 13.69 | 13.87 | 296,919 | +0.02(+0.16%) |
Sep 04, 2019 | 13.67 | 13.85 | 13.53 | 13.85 | 176,660 | +0.16(+1.15%) |
Sep 03, 2019 | 13.58 | 14.02 | 13.51 | 13.70 | 359,825 | -0.02(-0.11%) |
Aug 30, 2019 | 13.60 | 13.79 | 13.46 | 13.71 | 218,488 | +0.19(+1.38%) |
Aug 29, 2019 | 13.43 | 13.73 | 13.26 | 13.52 | 324,981 | +0.22(+1.69%) |
Aug 28, 2019 | 12.96 | 13.63 | 12.96 | 13.30 | 490,118 | +0.31(+2.36%) |
Aug 27, 2019 | 13.10 | 13.59 | 12.88 | 12.99 | 402,410 | -0.02(-0.17%) |
Aug 26, 2019 | 13.25 | 13.40 | 12.79 | 13.01 | 127,537 | -0.10(-0.80%) |
Aug 23, 2019 | 13.40 | 13.56 | 13.00 | 13.12 | 372,070 | -0.32(-2.39%) |
Aug 22, 2019 | 13.55 | 13.65 | 13.40 | 13.44 | 145,086 | -0.18(-1.32%) |
Aug 21, 2019 | 13.52 | 13.71 | 13.44 | 13.62 | 157,877 | +0.07(+0.50%) |
Aug 20, 2019 | 13.73 | 13.82 | 13.39 | 13.55 | 311,682 | -0.17(-1.25%) |
Aug 19, 2019 | 13.31 | 13.81 | 13.25 | 13.73 | 656,327 | +0.49(+3.68%) |
Aug 16, 2019 | 13.14 | 13.44 | 12.85 | 13.24 | 80,664 | +0.15(+1.14%) |
Aug 15, 2019 | 13.18 | 13.45 | 12.51 | 13.09 | 286,604 | -0.10(-0.79%) |
Aug 14, 2019 | 13.92 | 13.92 | 13.03 | 13.19 | 698,228 | -0.76(-5.42%) |
Aug 13, 2019 | 13.47 | 14.21 | 13.09 | 13.95 | 288,058 | +0.41(+3.04%) |
Aug 12, 2019 | 13.54 | 13.89 | 12.92 | 13.54 | 390,363 | +0.07(+0.50%) |
Aug 09, 2019 | 12.92 | 13.70 | 12.67 | 13.47 | 516,972 | +0.55(+4.23%) |
Aug 08, 2019 | 12.36 | 13.07 | 12.17 | 12.92 | 874,914 | +0.25(+2.01%) |
Aug 07, 2019 | 12.37 | 13.04 | 12.37 | 12.67 | 790,398 | -0.19(-1.51%) |
Aug 06, 2019 | 13.19 | 13.81 | 12.44 | 12.86 | 496,455 | -0.33(-2.50%) |
Aug 05, 2019 | 13.70 | 14.21 | 12.92 | 13.19 | 575,972 | -0.66(-4.76%) |
Aug 02, 2019 | 13.47 | 14.04 | 13.29 | 13.85 | 188,439 | +0.40(+2.95%) |
Aug 01, 2019 | 13.78 | 14.02 | 13.40 | 13.46 | 529,892 | -0.43(-3.07%) |
Jul 31, 2019 | 14.16 | 14.30 | 13.58 | 13.88 | 258,137 | -0.17(-1.23%) |
Jul 30, 2019 | 14.23 | 14.37 | 13.93 | 14.05 | 213,271 | -0.26(-1.83%) |
Jul 29, 2019 | 14.13 | 14.40 | 14.05 | 14.32 | 380,157 | +0.16(+1.16%) |
Jul 26, 2019 | 14.24 | 14.38 | 13.88 | 14.15 | 198,054 | -0.09(-0.66%) |
Jul 25, 2019 | 14.03 | 14.30 | 13.86 | 14.25 | 575,226 | +0.20(+1.41%) |
Jul 24, 2019 | 14.07 | 14.14 | 13.80 | 14.05 | 327,250 | -0.03(-0.21%) |
Jul 23, 2019 | 14.30 | 14.43 | 14.08 | 14.08 | 256,843 | -0.31(-2.19%) |
Jul 22, 2019 | 14.37 | 14.89 | 14.02 | 14.39 | 267,933 | +0.13(+0.89%) |
Jul 19, 2019 | 13.99 | 14.83 | 13.85 | 14.26 | 295,413 | +0.31(+2.20%) |
Jul 18, 2019 | 14.05 | 14.22 | 13.82 | 13.96 | 262,245 | -0.25(-1.74%) |
Jul 17, 2019 | 14.59 | 14.62 | 14.11 | 14.20 | 363,874 | -0.36(-2.47%) |
Jul 16, 2019 | 14.92 | 14.97 | 14.50 | 14.56 | 234,064 | -0.28(-1.87%) |
Jul 15, 2019 | 14.83 | 15.02 | 14.75 | 14.84 | 178,714 | +0.07(+0.46%) |
Jul 12, 2019 | 14.92 | 15.16 | 14.50 | 14.77 | 200,725 | -0.13(-0.85%) |
Jul 11, 2019 | 14.89 | 14.94 | 14.59 | 14.90 | 281,733 | +0.01(+0.05%) |
Jul 10, 2019 | 14.64 | 14.94 | 14.61 | 14.89 | 228,357 | +0.25(+1.74%) |
Jul 09, 2019 | 14.38 | 14.74 | 14.22 | 14.64 | 262,702 | +0.22(+1.56%) |
Jul 08, 2019 | 14.47 | 14.65 | 14.35 | 14.41 | 89,521 | -0.10(-0.67%) |
Jul 05, 2019 | 14.35 | 14.76 | 14.30 | 14.51 | 140,361 | +0.04(+0.26%) |
Jul 03, 2019 | 14.69 | 14.69 | 14.41 | 14.47 | 62,902 | -0.18(-1.23%) |
Jul 02, 2019 | 14.79 | 14.91 | 14.39 | 14.65 | 485,308 | -0.07(-0.51%) |