Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.62 | 15.00 | 14.55 | 14.90 | 322,478 | +0.24(+1.64%) |
Sep 27, 2019 | 14.90 | 14.92 | 14.50 | 14.66 | 331,500 | -0.17(-1.15%) |
Sep 26, 2019 | 14.74 | 15.00 | 14.52 | 14.83 | 638,179 | +0.12(+0.82%) |
Sep 25, 2019 | 14.12 | 14.80 | 13.92 | 14.71 | 619,723 | +0.59(+4.18%) |
Sep 24, 2019 | 14.10 | 14.52 | 13.95 | 14.12 | 798,281 | +0.28(+2.02%) |
Sep 23, 2019 | 13.82 | 14.03 | 13.76 | 13.84 | 311,745 | -0.06(-0.43%) |
Sep 20, 2019 | 14.04 | 14.04 | 13.79 | 13.90 | 630,900 | -0.11(-0.79%) |
Sep 19, 2019 | 14.32 | 14.32 | 13.90 | 14.01 | 407,116 | -0.14(-0.99%) |
Sep 18, 2019 | 14.26 | 14.30 | 13.92 | 14.15 | 564,636 | -0.13(-0.91%) |
Sep 17, 2019 | 14.02 | 14.29 | 13.83 | 14.28 | 375,626 | +0.17(+1.20%) |
Sep 16, 2019 | 14.08 | 14.27 | 13.78 | 14.11 | 483,636 | +0.02(+0.14%) |
Sep 13, 2019 | 14.25 | 14.43 | 13.65 | 14.09 | 610,700 | -0.06(-0.42%) |
Sep 12, 2019 | 13.87 | 14.25 | 13.76 | 14.15 | 561,363 | +0.42(+3.06%) |
Sep 11, 2019 | 13.25 | 13.77 | 13.20 | 13.73 | 513,957 | +0.54(+4.09%) |
Sep 10, 2019 | 12.95 | 13.24 | 12.74 | 13.19 | 349,685 | +0.32(+2.49%) |
Sep 09, 2019 | 12.57 | 12.93 | 12.53 | 12.87 | 293,023 | +0.35(+2.80%) |
Sep 06, 2019 | 12.44 | 12.72 | 12.21 | 12.52 | 300,700 | +0.14(+1.13%) |
Sep 05, 2019 | 12.53 | 12.73 | 12.24 | 12.38 | 332,706 | -0.11(-0.88%) |
Sep 04, 2019 | 12.17 | 12.60 | 12.17 | 12.49 | 324,296 | +0.38(+3.14%) |
Sep 03, 2019 | 12.33 | 12.49 | 12.08 | 12.11 | 334,041 | -0.42(-3.35%) |
Aug 30, 2019 | 12.48 | 12.66 | 12.28 | 12.53 | 256,700 | +0.11(+0.89%) |
Aug 29, 2019 | 12.45 | 12.54 | 12.23 | 12.42 | 336,820 | +0.06(+0.49%) |
Aug 28, 2019 | 12.19 | 12.55 | 12.04 | 12.36 | 421,521 | +0.15(+1.23%) |
Aug 27, 2019 | 12.50 | 12.66 | 12.14 | 12.21 | 348,648 | -0.23(-1.85%) |
Aug 26, 2019 | 12.44 | 12.57 | 12.33 | 12.44 | 337,064 | +0.10(+0.81%) |
Aug 23, 2019 | 12.64 | 13.02 | 12.30 | 12.34 | 445,100 | -0.42(-3.29%) |
Aug 22, 2019 | 12.93 | 13.30 | 12.58 | 12.76 | 513,482 | -0.11(-0.85%) |
Aug 21, 2019 | 12.75 | 12.92 | 12.51 | 12.87 | 428,678 | +0.26(+2.06%) |
Aug 20, 2019 | 12.23 | 12.79 | 12.14 | 12.61 | 818,740 | +0.58(+4.82%) |
Aug 19, 2019 | 11.59 | 12.07 | 11.59 | 12.03 | 716,243 | +0.59(+5.16%) |
Aug 16, 2019 | 11.38 | 11.46 | 11.16 | 11.44 | 480,600 | +0.13(+1.15%) |
Aug 15, 2019 | 11.54 | 11.60 | 11.31 | 11.31 | 238,955 | -0.20(-1.74%) |
Aug 14, 2019 | 11.59 | 11.66 | 11.31 | 11.51 | 385,250 | -0.24(-2.04%) |
Aug 13, 2019 | 11.41 | 11.89 | 11.41 | 11.75 | 351,137 | +0.29(+2.53%) |
Aug 12, 2019 | 11.48 | 11.48 | 11.18 | 11.46 | 212,608 | -0.15(-1.29%) |
Aug 09, 2019 | 11.56 | 11.73 | 11.37 | 11.61 | 234,300 | -0.03(-0.26%) |
Aug 08, 2019 | 11.80 | 12.00 | 11.56 | 11.64 | 810,268 | -0.09(-0.77%) |
Aug 07, 2019 | 11.14 | 11.85 | 11.03 | 11.73 | 669,796 | +0.44(+3.90%) |
Aug 06, 2019 | 11.00 | 11.31 | 10.89 | 11.29 | 806,498 | +0.35(+3.20%) |
Aug 05, 2019 | 11.15 | 11.48 | 10.71 | 10.94 | 746,588 | -0.50(-4.37%) |
Aug 02, 2019 | 11.83 | 12.12 | 11.21 | 11.44 | 943,000 | +0.19(+1.69%) |
Aug 01, 2019 | 11.71 | 11.90 | 11.18 | 11.25 | 811,630 | -0.47(-4.01%) |
Jul 31, 2019 | 11.73 | 11.88 | 11.47 | 11.72 | 519,647 | +0.01(+0.09%) |
Jul 30, 2019 | 11.13 | 11.86 | 11.13 | 11.71 | 644,027 | +0.52(+4.65%) |
Jul 29, 2019 | 11.35 | 11.48 | 11.08 | 11.19 | 337,954 | -0.13(-1.15%) |
Jul 26, 2019 | 11.36 | 11.46 | 10.97 | 11.32 | 532,500 | +0.00(+0.00%) |
Jul 25, 2019 | 11.09 | 11.35 | 10.95 | 11.32 | 621,583 | +0.33(+3.00%) |
Jul 24, 2019 | 10.49 | 11.02 | 10.49 | 10.99 | 465,853 | +0.49(+4.67%) |
Jul 23, 2019 | 10.78 | 10.81 | 10.45 | 10.50 | 481,269 | -0.17(-1.59%) |
Jul 22, 2019 | 10.69 | 10.72 | 10.53 | 10.67 | 239,639 | +0.13(+1.23%) |
Jul 19, 2019 | 10.51 | 10.75 | 10.47 | 10.54 | 493,400 | -0.04(-0.38%) |
Jul 18, 2019 | 10.60 | 10.71 | 10.43 | 10.58 | 248,018 | +0.03(+0.28%) |
Jul 17, 2019 | 10.69 | 10.78 | 10.55 | 10.55 | 346,131 | -0.16(-1.49%) |
Jul 16, 2019 | 10.53 | 10.80 | 10.50 | 10.71 | 401,697 | +0.17(+1.61%) |
Jul 15, 2019 | 10.75 | 10.81 | 10.48 | 10.54 | 428,699 | -0.13(-1.22%) |
Jul 12, 2019 | 10.61 | 10.87 | 10.61 | 10.67 | 509,600 | +0.07(+0.66%) |
Jul 11, 2019 | 10.57 | 10.61 | 10.32 | 10.60 | 480,316 | +0.08(+0.76%) |
Jul 10, 2019 | 10.11 | 10.56 | 10.11 | 10.52 | 643,984 | +0.46(+4.57%) |
Jul 09, 2019 | 10.08 | 10.19 | 9.940 | 10.06 | 337,037 | -0.05(-0.49%) |
Jul 08, 2019 | 10.01 | 10.25 | 9.940 | 10.11 | 451,287 | +0.15(+1.51%) |
Jul 05, 2019 | 9.960 | 10.07 | 9.850 | 9.960 | 310,900 | -0.10(-0.99%) |
Jul 03, 2019 | 9.910 | 10.18 | 9.830 | 10.06 | 425,100 | +0.19(+1.93%) |
Jul 02, 2019 | 9.860 | 9.910 | 9.740 | 9.870 | 307,915 | +0.13(+1.33%) |