Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.87 | 13.45 | 12.52 | 12.82 | 259,582 | +0.06(+0.47%) |
Sep 27, 2019 | 14.35 | 14.36 | 12.21 | 12.76 | 529,600 | -1.42(-10.01%) |
Sep 26, 2019 | 14.93 | 15.79 | 14.06 | 14.18 | 167,770 | -0.57(-3.86%) |
Sep 25, 2019 | 17.36 | 17.36 | 13.90 | 14.75 | 471,155 | -2.75(-15.71%) |
Sep 24, 2019 | 18.00 | 18.65 | 17.26 | 17.50 | 150,357 | -0.48(-2.67%) |
Sep 23, 2019 | 17.09 | 18.00 | 16.87 | 17.98 | 135,472 | +0.72(+4.17%) |
Sep 20, 2019 | 17.15 | 17.69 | 17.00 | 17.26 | 128,300 | +0.12(+0.70%) |
Sep 19, 2019 | 16.69 | 17.36 | 16.69 | 17.14 | 89,844 | +0.47(+2.82%) |
Sep 18, 2019 | 17.10 | 17.30 | 16.52 | 16.67 | 91,715 | -0.41(-2.40%) |
Sep 17, 2019 | 16.40 | 17.17 | 16.40 | 17.08 | 130,767 | +0.93(+5.76%) |
Sep 16, 2019 | 15.46 | 16.23 | 15.10 | 16.15 | 108,283 | +0.70(+4.53%) |
Sep 13, 2019 | 15.37 | 15.50 | 15.00 | 15.45 | 43,800 | +0.16(+1.05%) |
Sep 12, 2019 | 15.21 | 15.49 | 15.00 | 15.29 | 44,657 | +0.21(+1.39%) |
Sep 11, 2019 | 15.13 | 15.20 | 14.57 | 15.08 | 45,289 | -0.10(-0.66%) |
Sep 10, 2019 | 14.80 | 15.21 | 14.70 | 15.18 | 101,588 | +0.61(+4.19%) |
Sep 09, 2019 | 14.19 | 14.57 | 14.08 | 14.57 | 48,391 | +0.48(+3.41%) |
Sep 06, 2019 | 15.10 | 15.25 | 14.00 | 14.09 | 44,000 | -1.07(-7.06%) |
Sep 05, 2019 | 15.00 | 15.71 | 14.39 | 15.16 | 75,678 | +0.17(+1.13%) |
Sep 04, 2019 | 14.45 | 15.25 | 14.23 | 14.99 | 132,700 | +0.54(+3.74%) |
Sep 03, 2019 | 14.11 | 14.45 | 13.78 | 14.45 | 51,268 | +0.30(+2.12%) |
Aug 30, 2019 | 14.00 | 14.45 | 13.81 | 14.15 | 58,900 | +0.14(+1.00%) |
Aug 29, 2019 | 14.10 | 14.70 | 13.81 | 14.01 | 146,582 | +0.01(+0.07%) |
Aug 28, 2019 | 12.80 | 14.10 | 12.65 | 14.00 | 196,534 | +1.08(+8.36%) |
Aug 27, 2019 | 13.46 | 13.74 | 12.67 | 12.92 | 86,084 | -0.48(-3.58%) |
Aug 26, 2019 | 13.62 | 13.70 | 13.01 | 13.40 | 83,071 | -0.20(-1.47%) |
Aug 23, 2019 | 13.74 | 13.97 | 13.37 | 13.60 | 54,000 | -0.09(-0.66%) |
Aug 22, 2019 | 14.00 | 14.00 | 13.60 | 13.69 | 38,698 | -0.31(-2.21%) |
Aug 21, 2019 | 14.25 | 14.25 | 13.75 | 14.00 | 40,209 | -0.10(-0.71%) |
Aug 20, 2019 | 13.75 | 14.35 | 13.51 | 14.10 | 183,980 | +0.37(+2.69%) |
Aug 19, 2019 | 13.40 | 13.73 | 13.27 | 13.73 | 55,188 | +0.47(+3.54%) |
Aug 16, 2019 | 13.01 | 13.34 | 13.01 | 13.26 | 26,200 | +0.26(+2.00%) |
Aug 15, 2019 | 13.00 | 13.45 | 12.92 | 13.00 | 53,725 | -0.10(-0.76%) |
Aug 14, 2019 | 13.10 | 13.25 | 12.67 | 13.10 | 105,713 | +0.11(+0.85%) |
Aug 13, 2019 | 13.05 | 13.25 | 12.81 | 12.99 | 44,131 | -0.07(-0.54%) |
Aug 12, 2019 | 12.96 | 13.10 | 12.74 | 13.06 | 63,342 | +0.16(+1.24%) |
Aug 09, 2019 | 13.19 | 13.36 | 12.68 | 12.90 | 51,100 | -0.29(-2.20%) |
Aug 08, 2019 | 12.77 | 13.33 | 12.69 | 13.19 | 41,101 | +0.36(+2.81%) |
Aug 07, 2019 | 13.00 | 13.60 | 12.75 | 12.83 | 42,602 | -0.17(-1.31%) |
Aug 06, 2019 | 13.56 | 13.73 | 12.72 | 13.00 | 68,212 | -0.66(-4.83%) |
Aug 05, 2019 | 13.50 | 13.67 | 13.00 | 13.66 | 106,526 | -0.08(-0.58%) |
Aug 02, 2019 | 13.02 | 13.74 | 12.95 | 13.74 | 103,000 | +0.88(+6.84%) |
Aug 01, 2019 | 13.08 | 13.36 | 12.52 | 12.86 | 54,211 | -0.14(-1.08%) |
Jul 31, 2019 | 13.00 | 13.19 | 13.00 | 13.00 | 79,166 | +0.12(+0.93%) |
Jul 30, 2019 | 12.79 | 13.38 | 12.45 | 12.88 | 63,592 | -0.06(-0.46%) |
Jul 29, 2019 | 12.74 | 13.25 | 12.74 | 12.94 | 57,846 | +0.31(+2.45%) |
Jul 26, 2019 | 12.05 | 12.75 | 12.01 | 12.63 | 70,500 | +0.43(+3.52%) |
Jul 25, 2019 | 12.26 | 12.34 | 12.01 | 12.20 | 41,117 | -0.06(-0.49%) |
Jul 24, 2019 | 11.98 | 12.36 | 11.81 | 12.26 | 26,436 | +0.26(+2.17%) |
Jul 23, 2019 | 12.31 | 12.50 | 11.78 | 12.00 | 27,934 | -0.22(-1.80%) |
Jul 22, 2019 | 11.64 | 12.49 | 11.52 | 12.22 | 115,190 | +0.58(+4.98%) |
Jul 19, 2019 | 11.98 | 12.11 | 11.55 | 11.64 | 59,700 | -0.45(-3.72%) |
Jul 18, 2019 | 12.28 | 12.28 | 11.76 | 12.09 | 68,455 | +0.02(+0.17%) |
Jul 17, 2019 | 12.25 | 12.50 | 12.07 | 12.07 | 64,474 | -0.29(-2.35%) |
Jul 16, 2019 | 12.27 | 12.42 | 11.74 | 12.36 | 88,158 | +0.17(+1.39%) |
Jul 15, 2019 | 12.17 | 12.72 | 11.66 | 12.19 | 106,099 | +0.07(+0.58%) |
Jul 12, 2019 | 11.11 | 12.74 | 11.10 | 12.12 | 159,400 | +1.12(+10.18%) |
Jul 11, 2019 | 12.90 | 12.99 | 10.76 | 11.00 | 297,253 | -2.13(-16.22%) |
Jul 10, 2019 | 13.50 | 14.45 | 12.80 | 13.13 | 480,228 | -0.21(-1.57%) |
Jul 09, 2019 | 12.50 | 13.44 | 12.22 | 13.34 | 222,097 | +1.13(+9.25%) |
Jul 08, 2019 | 12.16 | 12.76 | 12.00 | 12.21 | 128,315 | +0.05(+0.41%) |
Jul 05, 2019 | 11.75 | 12.25 | 11.75 | 12.16 | 182,300 | +0.41(+3.49%) |
Jul 03, 2019 | 11.45 | 11.75 | 10.60 | 11.75 | 81,300 | +0.55(+4.91%) |
Jul 02, 2019 | 10.55 | 11.36 | 10.46 | 11.20 | 170,805 | +0.70(+6.67%) |