Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.21 | 13.26 | 13.13 | 13.20 | 1,557,816 | -0.01(-0.09%) |
Sep 27, 2019 | 13.28 | 13.31 | 13.17 | 13.21 | 796,252 | -0.06(-0.45%) |
Sep 26, 2019 | 13.30 | 13.33 | 13.27 | 13.27 | 765,570 | -0.01(-0.09%) |
Sep 25, 2019 | 13.18 | 13.35 | 13.18 | 13.28 | 1,274,237 | +0.09(+0.72%) |
Sep 24, 2019 | 13.21 | 13.27 | 13.19 | 13.19 | 1,444,872 | -0.01(-0.09%) |
Sep 23, 2019 | 13.15 | 13.28 | 13.15 | 13.20 | 1,305,302 | +0.05(+0.41%) |
Sep 20, 2019 | 13.13 | 13.21 | 13.09 | 13.15 | 6,377,426 | -0.01(-0.05%) |
Sep 19, 2019 | 13.10 | 13.24 | 13.10 | 13.15 | 1,078,748 | +0.07(+0.50%) |
Sep 18, 2019 | 13.03 | 13.11 | 13.01 | 13.09 | 1,402,996 | +0.05(+0.41%) |
Sep 17, 2019 | 12.96 | 13.07 | 12.92 | 13.03 | 992,470 | +0.05(+0.37%) |
Sep 16, 2019 | 13.03 | 13.06 | 12.94 | 12.99 | 1,130,709 | -0.08(-0.64%) |
Sep 13, 2019 | 13.22 | 13.25 | 13.07 | 13.07 | 1,068,069 | -0.14(-1.03%) |
Sep 12, 2019 | 13.27 | 13.31 | 13.18 | 13.21 | 1,132,404 | -0.05(-0.40%) |
Sep 11, 2019 | 13.15 | 13.27 | 13.15 | 13.26 | 1,283,346 | +0.12(+0.95%) |
Sep 10, 2019 | 13.09 | 13.19 | 13.08 | 13.13 | 2,035,318 | +0.06(+0.45%) |
Sep 09, 2019 | 13.06 | 13.13 | 13.06 | 13.08 | 1,286,785 | +0.04(+0.32%) |
Sep 06, 2019 | 13.06 | 13.09 | 13.02 | 13.03 | 1,180,063 | +0.01(+0.05%) |
Sep 05, 2019 | 13.00 | 13.06 | 12.95 | 13.03 | 1,300,540 | +0.09(+0.69%) |
Sep 04, 2019 | 12.95 | 12.97 | 12.91 | 12.94 | 1,150,136 | +0.05(+0.41%) |
Sep 03, 2019 | 12.90 | 12.90 | 12.80 | 12.89 | 1,182,228 | -0.04(-0.28%) |
Aug 30, 2019 | 12.96 | 13.00 | 12.90 | 12.92 | 1,621,976 | -0.03(-0.23%) |
Aug 29, 2019 | 13.08 | 13.10 | 12.91 | 12.95 | 1,560,359 | -0.08(-0.59%) |
Aug 28, 2019 | 12.99 | 13.05 | 12.95 | 13.03 | 822,126 | +0.02(+0.14%) |
Aug 27, 2019 | 13.21 | 13.23 | 12.98 | 13.01 | 1,461,358 | -0.17(-1.31%) |
Aug 26, 2019 | 13.16 | 13.23 | 13.13 | 13.18 | 1,015,485 | +0.07(+0.54%) |
Aug 23, 2019 | 13.13 | 13.20 | 13.11 | 13.11 | 1,296,435 | -0.07(-0.50%) |
Aug 22, 2019 | 13.21 | 13.23 | 13.17 | 13.18 | 1,018,387 | +0.00(+0.00%) |
Aug 21, 2019 | 13.17 | 13.21 | 13.12 | 13.18 | 1,246,530 | +0.01(+0.04%) |
Aug 20, 2019 | 13.09 | 13.18 | 13.05 | 13.17 | 2,477,036 | +0.08(+0.59%) |
Aug 19, 2019 | 13.09 | 13.13 | 12.99 | 13.09 | 1,641,062 | +0.14(+1.05%) |
Aug 16, 2019 | 12.86 | 13.00 | 12.83 | 12.96 | 2,351,200 | +0.14(+1.07%) |
Aug 15, 2019 | 12.89 | 12.97 | 12.82 | 12.82 | 1,682,409 | -0.05(-0.42%) |
Aug 14, 2019 | 12.95 | 13.00 | 12.81 | 12.87 | 2,768,069 | -0.15(-1.19%) |
Aug 13, 2019 | 13.14 | 13.26 | 13.03 | 13.03 | 2,352,738 | -0.15(-1.17%) |
Aug 12, 2019 | 13.00 | 13.19 | 13.00 | 13.18 | 2,743,957 | +0.13(+1.00%) |
Aug 09, 2019 | 12.81 | 13.13 | 12.80 | 13.05 | 16,893,916 | -0.30(-2.22%) |
Aug 08, 2019 | 13.13 | 13.41 | 13.10 | 13.35 | 1,605,333 | +0.25(+1.90%) |
Aug 07, 2019 | 12.91 | 13.13 | 12.87 | 13.10 | 2,061,226 | +0.17(+1.33%) |
Aug 06, 2019 | 12.94 | 12.98 | 12.89 | 12.93 | 1,654,648 | +0.04(+0.32%) |
Aug 05, 2019 | 12.94 | 13.00 | 12.74 | 12.89 | 1,870,582 | -0.14(-1.09%) |
Aug 02, 2019 | 12.81 | 13.12 | 12.52 | 13.03 | 2,031,722 | +0.08(+0.64%) |
Aug 01, 2019 | 13.07 | 13.12 | 12.93 | 12.94 | 1,201,084 | -0.14(-1.04%) |
Jul 31, 2019 | 13.16 | 13.22 | 13.02 | 13.08 | 1,548,154 | -0.11(-0.81%) |
Jul 30, 2019 | 13.17 | 13.26 | 13.13 | 13.19 | 1,272,891 | +0.04(+0.27%) |
Jul 29, 2019 | 13.15 | 13.22 | 13.11 | 13.15 | 1,240,632 | -0.01(-0.04%) |
Jul 26, 2019 | 13.09 | 13.16 | 13.07 | 13.16 | 901,341 | +0.10(+0.73%) |
Jul 25, 2019 | 13.12 | 13.15 | 13.01 | 13.06 | 1,128,549 | -0.03(-0.23%) |
Jul 24, 2019 | 13.06 | 13.11 | 12.98 | 13.09 | 1,082,795 | +0.01(+0.09%) |
Jul 23, 2019 | 13.05 | 13.09 | 12.97 | 13.08 | 782,519 | +0.04(+0.32%) |
Jul 22, 2019 | 12.99 | 13.08 | 12.96 | 13.04 | 695,949 | +0.04(+0.32%) |
Jul 19, 2019 | 13.12 | 13.14 | 12.99 | 13.00 | 1,188,820 | -0.13(-0.99%) |
Jul 18, 2019 | 13.15 | 13.20 | 13.10 | 13.13 | 873,645 | -0.07(-0.54%) |
Jul 17, 2019 | 13.12 | 13.24 | 13.10 | 13.20 | 1,203,748 | +0.08(+0.59%) |
Jul 16, 2019 | 13.11 | 13.19 | 13.08 | 13.12 | 868,482 | -0.01(-0.04%) |
Jul 15, 2019 | 13.14 | 13.16 | 13.09 | 13.13 | 703,546 | +0.02(+0.18%) |
Jul 12, 2019 | 13.04 | 13.15 | 13.01 | 13.10 | 1,490,109 | +0.04(+0.27%) |
Jul 11, 2019 | 13.03 | 13.10 | 13.00 | 13.07 | 1,508,364 | +0.06(+0.49%) |
Jul 10, 2019 | 13.02 | 13.15 | 12.96 | 13.01 | 1,482,887 | +0.04(+0.31%) |
Jul 09, 2019 | 12.90 | 12.97 | 12.83 | 12.96 | 1,503,440 | +0.04(+0.31%) |
Jul 08, 2019 | 12.91 | 12.96 | 12.84 | 12.92 | 1,415,605 | +0.04(+0.32%) |
Jul 05, 2019 | 12.70 | 12.88 | 12.65 | 12.88 | 1,203,542 | +0.18(+1.42%) |
Jul 03, 2019 | 12.61 | 12.73 | 12.61 | 12.70 | 580,700 | +0.06(+0.51%) |
Jul 02, 2019 | 12.70 | 12.74 | 12.57 | 12.64 | 1,273,700 | -0.05(-0.37%) |