Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.81 | 13.12 | 12.80 | 13.09 | 179,960 | +0.30(+2.38%) |
Sep 27, 2019 | 13.02 | 13.16 | 12.73 | 12.79 | 173,519 | -0.19(-1.49%) |
Sep 26, 2019 | 12.83 | 13.02 | 12.70 | 12.98 | 131,819 | +0.13(+0.98%) |
Sep 25, 2019 | 12.89 | 13.10 | 12.80 | 12.85 | 203,400 | -0.04(-0.35%) |
Sep 24, 2019 | 12.63 | 12.92 | 12.62 | 12.90 | 302,286 | +0.29(+2.30%) |
Sep 23, 2019 | 12.53 | 12.76 | 12.53 | 12.61 | 239,973 | +0.08(+0.65%) |
Sep 20, 2019 | 12.65 | 12.82 | 12.47 | 12.53 | 800,074 | -0.10(-0.77%) |
Sep 19, 2019 | 12.63 | 12.69 | 12.49 | 12.62 | 192,422 | +0.01(+0.12%) |
Sep 18, 2019 | 12.64 | 12.71 | 12.46 | 12.61 | 183,285 | +0.00(+0.00%) |
Sep 17, 2019 | 12.59 | 12.82 | 12.42 | 12.61 | 219,817 | -0.01(-0.06%) |
Sep 16, 2019 | 12.69 | 12.85 | 12.47 | 12.62 | 171,223 | -0.20(-1.57%) |
Sep 13, 2019 | 13.00 | 13.29 | 12.71 | 12.82 | 195,445 | -0.06(-0.46%) |
Sep 12, 2019 | 12.66 | 12.96 | 12.49 | 12.88 | 317,328 | +0.16(+1.26%) |
Sep 11, 2019 | 12.18 | 12.73 | 11.94 | 12.72 | 247,601 | +0.54(+4.43%) |
Sep 10, 2019 | 12.39 | 12.44 | 12.12 | 12.18 | 311,236 | -0.11(-0.89%) |
Sep 09, 2019 | 12.08 | 12.39 | 11.97 | 12.29 | 215,911 | +0.28(+2.31%) |
Sep 06, 2019 | 12.19 | 12.28 | 11.99 | 12.01 | 200,402 | -0.07(-0.60%) |
Sep 05, 2019 | 12.12 | 12.34 | 12.01 | 12.08 | 346,437 | +0.13(+1.10%) |
Sep 04, 2019 | 12.34 | 12.37 | 11.84 | 11.95 | 306,919 | -0.39(-3.13%) |
Sep 03, 2019 | 12.47 | 12.48 | 12.23 | 12.34 | 208,794 | -0.16(-1.28%) |
Aug 30, 2019 | 12.83 | 12.93 | 12.47 | 12.50 | 218,359 | -0.23(-1.78%) |
Aug 29, 2019 | 12.58 | 12.83 | 12.33 | 12.72 | 385,132 | +0.25(+1.99%) |
Aug 28, 2019 | 12.26 | 12.65 | 12.26 | 12.47 | 354,378 | +0.17(+1.36%) |
Aug 27, 2019 | 12.16 | 12.52 | 11.85 | 12.31 | 583,474 | +0.19(+1.57%) |
Aug 26, 2019 | 11.80 | 12.34 | 11.80 | 12.12 | 456,083 | +0.45(+3.88%) |
Aug 23, 2019 | 11.82 | 12.02 | 11.53 | 11.67 | 758,980 | -0.27(-2.26%) |
Aug 22, 2019 | 10.79 | 12.05 | 10.76 | 11.94 | 592,769 | +1.85(+18.29%) |
Aug 21, 2019 | 10.05 | 10.21 | 9.933 | 10.09 | 207,334 | +0.14(+1.39%) |
Aug 20, 2019 | 9.790 | 10.03 | 9.725 | 9.951 | 161,843 | +0.10(+1.04%) |
Aug 19, 2019 | 9.805 | 9.936 | 9.732 | 9.849 | 188,314 | +0.19(+1.96%) |
Aug 16, 2019 | 9.418 | 9.805 | 9.418 | 9.659 | 277,712 | +0.25(+2.64%) |
Aug 15, 2019 | 9.666 | 9.717 | 9.382 | 9.411 | 228,633 | -0.15(-1.53%) |
Aug 14, 2019 | 9.557 | 9.725 | 9.484 | 9.557 | 266,900 | -0.31(-3.11%) |
Aug 13, 2019 | 9.623 | 9.922 | 9.535 | 9.863 | 199,016 | +0.22(+2.27%) |
Aug 12, 2019 | 9.608 | 9.666 | 9.426 | 9.644 | 151,811 | -0.01(-0.08%) |
Aug 09, 2019 | 10.02 | 10.02 | 9.637 | 9.652 | 217,948 | -0.37(-3.71%) |
Aug 08, 2019 | 10.24 | 10.24 | 9.973 | 10.02 | 254,972 | -0.15(-1.43%) |
Aug 07, 2019 | 9.980 | 10.21 | 9.922 | 10.17 | 135,554 | +0.09(+0.87%) |
Aug 06, 2019 | 9.849 | 10.11 | 9.812 | 10.08 | 144,343 | +0.26(+2.60%) |
Aug 05, 2019 | 9.856 | 9.871 | 9.652 | 9.827 | 262,231 | -0.18(-1.82%) |
Aug 02, 2019 | 9.965 | 10.08 | 9.936 | 10.01 | 214,384 | +0.00(+0.00%) |
Aug 01, 2019 | 10.49 | 10.56 | 9.885 | 10.01 | 271,701 | -0.47(-4.52%) |
Jul 31, 2019 | 10.44 | 10.59 | 10.40 | 10.48 | 222,810 | +0.04(+0.42%) |
Jul 30, 2019 | 10.31 | 10.48 | 10.21 | 10.44 | 126,182 | +0.08(+0.78%) |
Jul 29, 2019 | 10.24 | 10.41 | 10.12 | 10.36 | 152,264 | +0.12(+1.14%) |
Jul 26, 2019 | 10.12 | 10.29 | 9.922 | 10.24 | 214,932 | +0.14(+1.37%) |
Jul 25, 2019 | 10.25 | 10.27 | 10.02 | 10.10 | 195,134 | -0.12(-1.21%) |
Jul 24, 2019 | 10.05 | 10.26 | 10.01 | 10.23 | 226,860 | +0.20(+2.04%) |
Jul 23, 2019 | 10.05 | 10.11 | 9.903 | 10.02 | 246,465 | +0.03(+0.29%) |
Jul 22, 2019 | 10.21 | 10.24 | 9.907 | 9.995 | 232,271 | -0.20(-1.93%) |
Jul 19, 2019 | 10.18 | 10.32 | 10.12 | 10.19 | 197,250 | +0.02(+0.21%) |
Jul 18, 2019 | 10.21 | 10.24 | 10.07 | 10.17 | 271,364 | -0.07(-0.64%) |
Jul 17, 2019 | 10.38 | 10.38 | 10.13 | 10.24 | 229,311 | -0.19(-1.82%) |
Jul 16, 2019 | 10.38 | 10.57 | 10.29 | 10.43 | 192,144 | +0.04(+0.35%) |
Jul 15, 2019 | 10.36 | 10.45 | 10.12 | 10.39 | 235,680 | +0.06(+0.56%) |
Jul 12, 2019 | 10.09 | 10.53 | 10.09 | 10.33 | 351,047 | +0.22(+2.16%) |
Jul 11, 2019 | 9.849 | 10.13 | 9.630 | 10.11 | 538,625 | +0.51(+5.32%) |
Jul 10, 2019 | 9.513 | 9.630 | 9.345 | 9.601 | 321,943 | +0.13(+1.39%) |
Jul 09, 2019 | 9.571 | 9.666 | 9.462 | 9.469 | 435,579 | -0.12(-1.22%) |
Jul 08, 2019 | 9.411 | 9.652 | 9.371 | 9.586 | 388,260 | +0.18(+1.94%) |
Jul 05, 2019 | 9.002 | 9.440 | 8.959 | 9.404 | 265,787 | +0.39(+4.29%) |
Jul 03, 2019 | 8.973 | 9.050 | 8.864 | 9.017 | 136,800 | +0.07(+0.82%) |
Jul 02, 2019 | 8.886 | 8.951 | 8.762 | 8.944 | 228,038 | +0.05(+0.57%) |