Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.56 | 14.63 | 14.08 | 14.13 | 713,531 | -0.45(-3.05%) |
Sep 27, 2019 | 14.45 | 15.03 | 14.35 | 14.58 | 934,300 | +0.21(+1.43%) |
Sep 26, 2019 | 14.69 | 14.74 | 14.32 | 14.38 | 649,043 | -0.29(-1.94%) |
Sep 25, 2019 | 14.22 | 14.72 | 14.15 | 14.66 | 807,714 | +0.37(+2.59%) |
Sep 24, 2019 | 14.23 | 14.36 | 14.09 | 14.29 | 764,584 | +0.41(+2.95%) |
Sep 23, 2019 | 14.15 | 14.47 | 13.85 | 13.88 | 914,755 | -0.21(-1.49%) |
Sep 20, 2019 | 13.79 | 14.12 | 13.70 | 14.09 | 2,136,300 | +0.35(+2.55%) |
Sep 19, 2019 | 13.68 | 13.94 | 13.47 | 13.74 | 897,390 | +0.12(+0.88%) |
Sep 18, 2019 | 13.56 | 13.69 | 13.37 | 13.62 | 707,923 | +0.13(+0.96%) |
Sep 17, 2019 | 13.32 | 13.56 | 13.12 | 13.49 | 598,300 | +0.20(+1.50%) |
Sep 16, 2019 | 13.30 | 13.38 | 13.01 | 13.29 | 498,588 | -0.05(-0.37%) |
Sep 13, 2019 | 13.40 | 13.57 | 13.18 | 13.34 | 603,500 | -0.03(-0.22%) |
Sep 12, 2019 | 13.77 | 13.80 | 13.22 | 13.37 | 657,201 | -0.39(-2.83%) |
Sep 11, 2019 | 13.20 | 13.84 | 13.10 | 13.76 | 1,152,602 | +0.73(+5.60%) |
Sep 10, 2019 | 12.51 | 13.11 | 12.19 | 13.03 | 1,358,226 | +0.47(+3.74%) |
Sep 09, 2019 | 12.75 | 12.77 | 12.40 | 12.56 | 726,824 | -0.13(-1.02%) |
Sep 06, 2019 | 12.89 | 12.89 | 12.63 | 12.69 | 544,400 | +0.10(+0.79%) |
Sep 05, 2019 | 12.48 | 12.87 | 12.41 | 12.59 | 590,130 | +0.19(+1.53%) |
Sep 04, 2019 | 12.32 | 12.48 | 12.19 | 12.40 | 697,438 | +0.17(+1.39%) |
Sep 03, 2019 | 12.59 | 12.59 | 12.12 | 12.23 | 399,276 | -0.38(-3.01%) |
Aug 30, 2019 | 12.41 | 12.62 | 12.21 | 12.61 | 491,100 | +0.19(+1.53%) |
Aug 29, 2019 | 12.50 | 12.85 | 12.40 | 12.42 | 380,773 | +0.00(+0.00%) |
Aug 28, 2019 | 12.28 | 12.52 | 12.12 | 12.42 | 354,298 | +0.09(+0.73%) |
Aug 27, 2019 | 12.50 | 12.59 | 12.32 | 12.33 | 445,900 | -0.18(-1.44%) |
Aug 26, 2019 | 12.62 | 12.72 | 12.44 | 12.51 | 498,006 | -0.03(-0.24%) |
Aug 23, 2019 | 12.73 | 12.90 | 12.48 | 12.54 | 588,900 | -0.22(-1.72%) |
Aug 22, 2019 | 13.10 | 13.12 | 12.75 | 12.76 | 327,414 | -0.32(-2.45%) |
Aug 21, 2019 | 12.99 | 13.16 | 12.75 | 13.08 | 583,359 | +0.17(+1.32%) |
Aug 20, 2019 | 13.16 | 13.18 | 12.75 | 12.91 | 695,041 | -0.20(-1.53%) |
Aug 19, 2019 | 13.06 | 13.24 | 12.97 | 13.11 | 520,771 | +0.12(+0.92%) |
Aug 16, 2019 | 12.77 | 13.06 | 12.62 | 12.99 | 651,100 | +0.33(+2.61%) |
Aug 15, 2019 | 12.72 | 12.80 | 12.53 | 12.66 | 462,521 | -0.10(-0.78%) |
Aug 14, 2019 | 12.74 | 12.93 | 12.51 | 12.76 | 507,702 | -0.20(-1.54%) |
Aug 13, 2019 | 12.91 | 13.34 | 12.63 | 12.96 | 840,998 | +0.02(+0.15%) |
Aug 12, 2019 | 12.33 | 13.00 | 12.33 | 12.94 | 887,775 | +0.51(+4.10%) |
Aug 09, 2019 | 12.48 | 12.73 | 12.42 | 12.43 | 694,600 | +0.02(+0.16%) |
Aug 08, 2019 | 12.35 | 12.75 | 12.30 | 12.41 | 516,740 | +0.07(+0.57%) |
Aug 07, 2019 | 12.22 | 12.50 | 12.15 | 12.34 | 456,060 | -0.03(-0.24%) |
Aug 06, 2019 | 12.71 | 12.76 | 11.93 | 12.37 | 941,473 | -0.29(-2.29%) |
Aug 05, 2019 | 12.18 | 12.75 | 12.05 | 12.66 | 1,126,870 | +0.16(+1.28%) |
Aug 02, 2019 | 11.25 | 12.59 | 11.05 | 12.50 | 2,456,400 | +1.54(+14.05%) |
Aug 01, 2019 | 11.25 | 11.25 | 10.84 | 10.96 | 1,012,237 | -0.30(-2.66%) |
Jul 31, 2019 | 11.35 | 11.61 | 11.23 | 11.26 | 1,183,686 | -0.07(-0.62%) |
Jul 30, 2019 | 11.08 | 11.41 | 10.99 | 11.33 | 1,186,752 | +0.22(+1.98%) |
Jul 29, 2019 | 11.30 | 11.32 | 11.07 | 11.11 | 868,174 | -0.19(-1.68%) |
Jul 26, 2019 | 11.05 | 11.32 | 11.03 | 11.30 | 698,900 | +0.27(+2.45%) |
Jul 25, 2019 | 11.03 | 11.25 | 11.02 | 11.03 | 429,860 | +0.00(+0.00%) |
Jul 24, 2019 | 10.94 | 11.05 | 10.85 | 11.03 | 507,015 | +0.05(+0.46%) |
Jul 23, 2019 | 10.98 | 11.04 | 10.83 | 10.98 | 489,511 | +0.00(+0.00%) |
Jul 22, 2019 | 11.01 | 11.18 | 10.90 | 10.98 | 407,545 | -0.02(-0.18%) |
Jul 19, 2019 | 10.88 | 11.09 | 10.83 | 11.00 | 720,000 | +0.08(+0.73%) |
Jul 18, 2019 | 10.59 | 10.98 | 10.53 | 10.92 | 419,602 | +0.25(+2.34%) |
Jul 17, 2019 | 10.68 | 10.89 | 10.65 | 10.67 | 331,669 | -0.05(-0.47%) |
Jul 16, 2019 | 10.65 | 10.80 | 10.55 | 10.72 | 362,202 | +0.07(+0.66%) |
Jul 15, 2019 | 10.65 | 10.72 | 10.52 | 10.65 | 411,454 | +0.03(+0.28%) |
Jul 12, 2019 | 10.39 | 10.68 | 10.30 | 10.62 | 314,700 | +0.21(+2.02%) |
Jul 11, 2019 | 10.87 | 10.87 | 10.21 | 10.41 | 435,173 | -0.50(-4.58%) |
Jul 10, 2019 | 10.80 | 11.00 | 10.80 | 10.91 | 545,737 | +0.19(+1.77%) |
Jul 09, 2019 | 10.50 | 10.76 | 10.50 | 10.72 | 419,594 | +0.15(+1.42%) |
Jul 08, 2019 | 10.79 | 10.89 | 10.44 | 10.57 | 701,440 | -0.30(-2.76%) |
Jul 05, 2019 | 10.82 | 10.91 | 10.65 | 10.87 | 358,200 | +0.02(+0.18%) |
Jul 03, 2019 | 10.79 | 10.87 | 10.67 | 10.85 | 271,800 | +0.14(+1.31%) |
Jul 02, 2019 | 10.99 | 10.99 | 10.58 | 10.71 | 603,924 | -0.43(-3.86%) |