Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.69 | 14.82 | 14.39 | 14.62 | 71,146 | -0.08(-0.55%) |
Sep 27, 2019 | 15.00 | 15.23 | 14.63 | 14.70 | 40,068 | -0.24(-1.62%) |
Sep 26, 2019 | 15.03 | 15.16 | 14.89 | 14.94 | 46,669 | -0.10(-0.66%) |
Sep 25, 2019 | 15.17 | 15.36 | 14.99 | 15.04 | 66,694 | -0.12(-0.82%) |
Sep 24, 2019 | 15.29 | 15.46 | 14.86 | 15.16 | 108,791 | -0.37(-2.39%) |
Sep 23, 2019 | 15.37 | 15.71 | 15.22 | 15.54 | 184,685 | +0.10(+0.64%) |
Sep 20, 2019 | 15.32 | 15.44 | 15.10 | 15.44 | 267,229 | +0.08(+0.52%) |
Sep 19, 2019 | 15.13 | 15.45 | 14.44 | 15.36 | 126,505 | +0.21(+1.39%) |
Sep 18, 2019 | 15.07 | 15.34 | 14.94 | 15.15 | 226,275 | +0.07(+0.49%) |
Sep 17, 2019 | 14.74 | 15.08 | 14.74 | 15.07 | 90,030 | +0.29(+1.97%) |
Sep 16, 2019 | 14.39 | 14.84 | 14.38 | 14.78 | 99,209 | +0.28(+1.92%) |
Sep 13, 2019 | 14.43 | 14.72 | 13.86 | 14.50 | 122,789 | +0.07(+0.47%) |
Sep 12, 2019 | 14.43 | 14.48 | 14.26 | 14.43 | 68,613 | -0.01(-0.04%) |
Sep 11, 2019 | 14.20 | 14.45 | 14.11 | 14.44 | 120,574 | +0.27(+1.88%) |
Sep 10, 2019 | 14.32 | 14.33 | 13.96 | 14.17 | 84,713 | -0.11(-0.78%) |
Sep 09, 2019 | 13.83 | 14.50 | 13.71 | 14.29 | 116,171 | +0.54(+3.96%) |
Sep 06, 2019 | 14.12 | 14.29 | 13.65 | 13.74 | 52,347 | -0.33(-2.33%) |
Sep 05, 2019 | 14.20 | 14.33 | 13.93 | 14.07 | 82,941 | +0.07(+0.49%) |
Sep 04, 2019 | 13.62 | 14.05 | 12.81 | 14.00 | 160,045 | +1.00(+7.66%) |
Sep 03, 2019 | 12.98 | 13.10 | 12.82 | 13.00 | 84,146 | -0.09(-0.71%) |
Aug 30, 2019 | 12.95 | 13.21 | 12.95 | 13.10 | 48,954 | +0.15(+1.20%) |
Aug 29, 2019 | 12.86 | 12.94 | 12.72 | 12.94 | 85,918 | +0.27(+2.15%) |
Aug 28, 2019 | 12.86 | 12.94 | 12.64 | 12.67 | 94,612 | -0.20(-1.59%) |
Aug 27, 2019 | 13.22 | 13.29 | 12.83 | 12.87 | 61,554 | -0.27(-2.07%) |
Aug 26, 2019 | 12.92 | 13.16 | 12.92 | 13.15 | 30,503 | +0.34(+2.66%) |
Aug 23, 2019 | 13.22 | 13.43 | 12.73 | 12.81 | 93,384 | -0.49(-3.68%) |
Aug 22, 2019 | 13.13 | 13.38 | 13.13 | 13.29 | 43,629 | +0.21(+1.61%) |
Aug 21, 2019 | 13.12 | 13.27 | 13.06 | 13.08 | 43,874 | +0.01(+0.09%) |
Aug 20, 2019 | 13.02 | 13.46 | 12.91 | 13.07 | 77,677 | +0.02(+0.14%) |
Aug 19, 2019 | 12.74 | 13.13 | 12.64 | 13.05 | 69,106 | +0.47(+3.74%) |
Aug 16, 2019 | 12.62 | 12.63 | 12.45 | 12.58 | 51,700 | +0.03(+0.25%) |
Aug 15, 2019 | 12.43 | 12.61 | 12.40 | 12.55 | 98,703 | +0.11(+0.85%) |
Aug 14, 2019 | 12.28 | 12.52 | 12.15 | 12.45 | 84,865 | +0.03(+0.25%) |
Aug 13, 2019 | 12.28 | 12.59 | 11.71 | 12.42 | 166,284 | +0.18(+1.43%) |
Aug 12, 2019 | 12.46 | 12.59 | 12.24 | 12.24 | 68,381 | -0.30(-2.41%) |
Aug 09, 2019 | 12.42 | 12.77 | 12.42 | 12.54 | 75,344 | +0.13(+1.02%) |
Aug 08, 2019 | 12.24 | 12.68 | 12.24 | 12.42 | 59,916 | +0.20(+1.63%) |
Aug 07, 2019 | 11.94 | 12.37 | 11.94 | 12.22 | 99,150 | +0.11(+0.90%) |
Aug 06, 2019 | 11.98 | 12.26 | 11.93 | 12.11 | 60,225 | +0.13(+1.06%) |
Aug 05, 2019 | 12.10 | 12.45 | 11.84 | 11.98 | 110,196 | -0.36(-2.89%) |
Aug 02, 2019 | 11.50 | 12.43 | 11.24 | 12.34 | 128,665 | +1.12(+9.96%) |
Aug 01, 2019 | 11.30 | 11.48 | 11.19 | 11.22 | 86,745 | -0.17(-1.48%) |
Jul 31, 2019 | 11.43 | 11.66 | 11.30 | 11.39 | 63,102 | -0.11(-0.95%) |
Jul 30, 2019 | 11.30 | 11.71 | 11.30 | 11.50 | 62,150 | +0.08(+0.69%) |
Jul 29, 2019 | 11.41 | 11.43 | 11.14 | 11.42 | 61,040 | +0.00(+0.00%) |
Jul 26, 2019 | 11.14 | 11.53 | 11.14 | 11.42 | 32,952 | +0.34(+3.11%) |
Jul 25, 2019 | 11.23 | 11.26 | 11.08 | 11.08 | 42,706 | -0.21(-1.87%) |
Jul 24, 2019 | 11.06 | 11.36 | 11.00 | 11.29 | 54,216 | +0.20(+1.80%) |
Jul 23, 2019 | 11.27 | 11.27 | 11.02 | 11.09 | 56,326 | -0.22(-1.92%) |
Jul 22, 2019 | 11.35 | 11.39 | 11.20 | 11.30 | 63,289 | -0.09(-0.79%) |
Jul 19, 2019 | 11.50 | 11.58 | 11.35 | 11.40 | 38,086 | -0.18(-1.51%) |
Jul 18, 2019 | 11.62 | 11.69 | 11.20 | 11.57 | 179,998 | -0.12(-1.03%) |
Jul 17, 2019 | 11.96 | 11.98 | 11.66 | 11.69 | 61,194 | -0.33(-2.76%) |
Jul 16, 2019 | 12.08 | 12.21 | 11.98 | 12.02 | 36,960 | -0.06(-0.50%) |
Jul 15, 2019 | 12.30 | 12.30 | 12.04 | 12.08 | 34,153 | -0.22(-1.77%) |
Jul 12, 2019 | 12.12 | 12.38 | 12.04 | 12.30 | 51,664 | +0.24(+1.95%) |
Jul 11, 2019 | 12.19 | 12.32 | 12.04 | 12.07 | 43,727 | -0.16(-1.33%) |
Jul 10, 2019 | 12.34 | 12.40 | 12.20 | 12.23 | 42,693 | -0.14(-1.12%) |
Jul 09, 2019 | 12.25 | 12.41 | 12.20 | 12.37 | 47,963 | +0.02(+0.15%) |
Jul 08, 2019 | 12.33 | 12.54 | 12.14 | 12.35 | 49,876 | -0.02(-0.20%) |
Jul 05, 2019 | 12.16 | 12.45 | 12.02 | 12.37 | 52,492 | +0.14(+1.19%) |
Jul 03, 2019 | 12.23 | 12.23 | 12.07 | 12.23 | 20,533 | +0.16(+1.35%) |
Jul 02, 2019 | 12.20 | 12.31 | 11.98 | 12.07 | 59,520 | -0.16(-1.33%) |