Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.32 | 12.33 | 12.00 | 12.10 | 28,396 | -0.09(-0.70%) |
Sep 27, 2019 | 12.41 | 12.79 | 12.15 | 12.18 | 12,538 | -0.35(-2.79%) |
Sep 26, 2019 | 13.38 | 13.38 | 12.46 | 12.53 | 10,363 | -0.80(-5.98%) |
Sep 25, 2019 | 13.28 | 13.47 | 13.12 | 13.33 | 19,120 | +0.10(+0.79%) |
Sep 24, 2019 | 13.97 | 13.97 | 13.23 | 13.23 | 37,114 | -0.72(-5.17%) |
Sep 23, 2019 | 14.17 | 14.17 | 13.86 | 13.95 | 18,113 | -0.27(-1.87%) |
Sep 20, 2019 | 14.00 | 14.34 | 14.00 | 14.21 | 19,548 | +0.59(+4.36%) |
Sep 19, 2019 | 13.85 | 14.06 | 13.62 | 13.62 | 4,797 | -0.28(-2.01%) |
Sep 18, 2019 | 13.93 | 13.94 | 13.59 | 13.90 | 14,207 | -0.27(-1.88%) |
Sep 17, 2019 | 14.16 | 14.36 | 13.89 | 14.16 | 4,316 | -0.02(-0.11%) |
Sep 16, 2019 | 14.29 | 14.42 | 14.18 | 14.18 | 13,980 | +0.28(+1.99%) |
Sep 13, 2019 | 14.49 | 14.49 | 13.79 | 13.90 | 7,304 | -0.10(-0.69%) |
Sep 12, 2019 | 14.33 | 14.33 | 13.67 | 14.00 | 17,129 | -0.26(-1.81%) |
Sep 11, 2019 | 13.52 | 14.26 | 13.49 | 14.26 | 71,165 | +0.71(+5.24%) |
Sep 10, 2019 | 12.06 | 13.55 | 12.06 | 13.55 | 36,268 | +1.20(+9.68%) |
Sep 09, 2019 | 12.40 | 12.49 | 12.00 | 12.35 | 40,674 | -0.03(-0.22%) |
Sep 06, 2019 | 12.00 | 12.46 | 11.99 | 12.38 | 19,136 | +0.44(+3.73%) |
Sep 05, 2019 | 11.82 | 12.04 | 11.56 | 11.94 | 7,038 | +0.24(+2.02%) |
Sep 04, 2019 | 11.84 | 11.84 | 11.44 | 11.70 | 2,722 | +0.12(+1.00%) |
Sep 03, 2019 | 11.85 | 12.05 | 11.57 | 11.58 | 4,482 | -0.42(-3.53%) |
Aug 30, 2019 | 12.30 | 12.30 | 11.85 | 12.01 | 6,070 | -0.09(-0.74%) |
Aug 29, 2019 | 11.99 | 12.15 | 11.99 | 12.10 | 3,139 | +0.27(+2.30%) |
Aug 28, 2019 | 11.42 | 11.91 | 11.32 | 11.83 | 10,441 | +0.24(+2.08%) |
Aug 27, 2019 | 12.64 | 12.64 | 11.55 | 11.58 | 18,024 | -0.72(-5.86%) |
Aug 26, 2019 | 12.30 | 12.31 | 12.19 | 12.31 | 3,515 | +0.25(+2.10%) |
Aug 23, 2019 | 12.92 | 13.16 | 11.95 | 12.05 | 218,324 | -1.00(-7.69%) |
Aug 22, 2019 | 13.41 | 13.44 | 12.89 | 13.06 | 14,387 | -0.25(-1.86%) |
Aug 21, 2019 | 13.21 | 13.30 | 13.13 | 13.30 | 6,947 | +0.27(+2.06%) |
Aug 20, 2019 | 13.54 | 13.67 | 13.02 | 13.04 | 2,991 | -0.28(-2.13%) |
Aug 19, 2019 | 12.97 | 13.40 | 12.95 | 13.32 | 5,344 | +0.71(+5.60%) |
Aug 16, 2019 | 12.31 | 12.73 | 12.31 | 12.61 | 30,660 | +0.48(+3.93%) |
Aug 15, 2019 | 12.50 | 12.50 | 12.14 | 12.14 | 17,538 | -0.38(-3.06%) |
Aug 14, 2019 | 13.18 | 13.18 | 12.44 | 12.52 | 19,690 | -1.22(-8.91%) |
Aug 13, 2019 | 13.42 | 13.99 | 13.42 | 13.74 | 3,806 | +0.36(+2.68%) |
Aug 12, 2019 | 13.72 | 13.72 | 13.17 | 13.38 | 8,178 | -0.60(-4.31%) |
Aug 09, 2019 | 13.99 | 14.06 | 13.76 | 13.99 | 4,115 | -0.53(-3.63%) |
Aug 08, 2019 | 13.89 | 14.60 | 13.80 | 14.51 | 215,035 | +0.81(+5.91%) |
Aug 07, 2019 | 12.94 | 13.79 | 12.94 | 13.70 | 12,605 | +0.09(+0.65%) |
Aug 06, 2019 | 13.99 | 13.99 | 13.41 | 13.61 | 5,118 | +0.05(+0.34%) |
Aug 05, 2019 | 14.36 | 14.36 | 13.11 | 13.57 | 13,748 | -1.26(-8.52%) |
Aug 02, 2019 | 15.13 | 15.26 | 14.60 | 14.83 | 36,833 | -0.24(-1.59%) |
Aug 01, 2019 | 15.30 | 15.70 | 14.82 | 15.07 | 72,396 | -0.08(-0.56%) |
Jul 31, 2019 | 15.48 | 15.62 | 15.04 | 15.16 | 10,546 | -0.27(-1.74%) |
Jul 30, 2019 | 15.42 | 15.51 | 15.10 | 15.43 | 11,150 | -0.15(-0.94%) |
Jul 29, 2019 | 15.46 | 15.74 | 15.41 | 15.57 | 8,453 | +0.09(+0.57%) |
Jul 26, 2019 | 15.32 | 15.49 | 15.31 | 15.48 | 4,938 | +0.34(+2.25%) |
Jul 25, 2019 | 15.62 | 15.62 | 15.11 | 15.14 | 9,072 | -0.61(-3.89%) |
Jul 24, 2019 | 15.54 | 15.77 | 15.38 | 15.76 | 9,305 | +0.32(+2.06%) |
Jul 23, 2019 | 15.36 | 15.52 | 15.28 | 15.44 | 2,575 | +0.25(+1.65%) |
Jul 22, 2019 | 15.39 | 15.42 | 15.08 | 15.19 | 6,310 | -0.25(-1.61%) |
Jul 19, 2019 | 16.03 | 16.03 | 15.39 | 15.43 | 123,155 | -0.53(-3.35%) |
Jul 18, 2019 | 15.58 | 16.04 | 15.55 | 15.97 | 16,206 | +0.29(+1.86%) |
Jul 17, 2019 | 15.96 | 15.96 | 15.61 | 15.68 | 6,412 | -0.26(-1.65%) |
Jul 16, 2019 | 16.05 | 16.08 | 15.88 | 15.94 | 4,221 | -0.13(-0.79%) |
Jul 15, 2019 | 15.94 | 16.17 | 15.89 | 16.07 | 4,779 | +0.03(+0.20%) |
Jul 12, 2019 | 16.26 | 16.29 | 15.71 | 16.03 | 207,521 | -0.25(-1.51%) |
Jul 11, 2019 | 17.32 | 17.36 | 16.04 | 16.28 | 42,823 | -1.09(-6.25%) |
Jul 10, 2019 | 17.50 | 17.55 | 17.09 | 17.37 | 9,746 | +0.05(+0.30%) |
Jul 09, 2019 | 16.81 | 17.45 | 16.81 | 17.31 | 9,681 | +0.43(+2.55%) |
Jul 08, 2019 | 17.71 | 17.71 | 16.53 | 16.88 | 4,964 | -0.83(-4.67%) |
Jul 05, 2019 | 18.13 | 18.33 | 17.61 | 17.71 | 15,227 | -0.76(-4.11%) |
Jul 03, 2019 | 18.34 | 18.47 | 18.14 | 18.47 | 154,741 | +0.47(+2.61%) |
Jul 02, 2019 | 18.10 | 18.10 | 17.68 | 18.00 | 15,685 | +0.06(+0.31%) |