Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.16 | 13.16 | 12.93 | 13.01 | 155,449 | -0.14(-1.08%) |
Sep 27, 2019 | 12.98 | 13.39 | 12.94 | 13.15 | 172,090 | +0.15(+1.16%) |
Sep 26, 2019 | 13.00 | 13.06 | 12.83 | 13.00 | 299,760 | -0.05(-0.38%) |
Sep 25, 2019 | 12.98 | 13.17 | 12.83 | 13.05 | 222,929 | -0.07(-0.51%) |
Sep 24, 2019 | 12.97 | 13.18 | 12.81 | 13.12 | 1,011,089 | +0.08(+0.64%) |
Sep 23, 2019 | 13.19 | 13.39 | 13.01 | 13.03 | 316,999 | -0.28(-2.13%) |
Sep 20, 2019 | 13.47 | 13.52 | 13.26 | 13.32 | 342,384 | -0.23(-1.73%) |
Sep 19, 2019 | 13.55 | 13.76 | 13.49 | 13.55 | 148,491 | +0.01(+0.06%) |
Sep 18, 2019 | 13.76 | 13.87 | 13.39 | 13.54 | 195,249 | -0.28(-1.99%) |
Sep 17, 2019 | 13.88 | 13.98 | 13.66 | 13.82 | 124,236 | -0.16(-1.13%) |
Sep 16, 2019 | 14.05 | 14.22 | 13.88 | 13.98 | 166,029 | -0.03(-0.18%) |
Sep 13, 2019 | 13.78 | 14.52 | 13.74 | 14.00 | 370,527 | +0.35(+2.57%) |
Sep 12, 2019 | 13.85 | 13.97 | 13.49 | 13.65 | 118,033 | -0.25(-1.80%) |
Sep 11, 2019 | 13.56 | 13.94 | 13.34 | 13.90 | 301,667 | +0.45(+3.35%) |
Sep 10, 2019 | 12.94 | 13.56 | 12.87 | 13.45 | 481,446 | +0.46(+3.53%) |
Sep 09, 2019 | 13.03 | 13.11 | 12.88 | 12.99 | 196,519 | +0.04(+0.32%) |
Sep 06, 2019 | 13.16 | 13.31 | 12.94 | 12.95 | 174,246 | -0.23(-1.71%) |
Sep 05, 2019 | 13.12 | 13.47 | 12.95 | 13.18 | 237,525 | +0.23(+1.81%) |
Sep 04, 2019 | 13.27 | 13.34 | 12.92 | 12.94 | 260,721 | -0.14(-1.09%) |
Sep 03, 2019 | 13.12 | 13.22 | 12.83 | 13.08 | 172,975 | -0.03(-0.25%) |
Aug 30, 2019 | 13.17 | 13.23 | 13.01 | 13.12 | 74,967 | +0.07(+0.51%) |
Aug 29, 2019 | 12.93 | 13.13 | 12.78 | 13.05 | 186,445 | +0.28(+2.16%) |
Aug 28, 2019 | 12.63 | 12.97 | 12.54 | 12.78 | 275,599 | +0.15(+1.19%) |
Aug 27, 2019 | 12.99 | 13.18 | 12.59 | 12.63 | 317,362 | -0.26(-2.01%) |
Aug 26, 2019 | 13.14 | 13.14 | 12.66 | 12.88 | 202,124 | -0.13(-0.96%) |
Aug 23, 2019 | 13.35 | 13.35 | 12.85 | 13.01 | 170,653 | -0.47(-3.47%) |
Aug 22, 2019 | 13.63 | 13.82 | 13.29 | 13.48 | 322,429 | -0.10(-0.74%) |
Aug 21, 2019 | 13.89 | 14.05 | 13.57 | 13.58 | 147,652 | -0.15(-1.09%) |
Aug 20, 2019 | 13.62 | 13.89 | 13.62 | 13.73 | 101,345 | +0.08(+0.55%) |
Aug 19, 2019 | 13.89 | 13.92 | 13.59 | 13.65 | 121,851 | -0.10(-0.73%) |
Aug 16, 2019 | 13.49 | 13.92 | 13.46 | 13.75 | 155,803 | +0.32(+2.36%) |
Aug 15, 2019 | 13.39 | 13.59 | 13.12 | 13.44 | 239,311 | +0.02(+0.12%) |
Aug 14, 2019 | 13.69 | 13.83 | 13.12 | 13.42 | 254,180 | -0.58(-4.12%) |
Aug 13, 2019 | 13.73 | 14.33 | 13.65 | 13.99 | 248,894 | +0.21(+1.51%) |
Aug 12, 2019 | 13.44 | 13.94 | 13.44 | 13.79 | 253,758 | +0.53(+4.03%) |
Aug 09, 2019 | 13.79 | 13.88 | 12.96 | 13.25 | 246,339 | -0.68(-4.86%) |
Aug 08, 2019 | 14.01 | 14.08 | 13.69 | 13.93 | 330,761 | -0.03(-0.18%) |
Aug 07, 2019 | 14.10 | 14.34 | 13.87 | 13.95 | 267,307 | -0.31(-2.17%) |
Aug 06, 2019 | 14.60 | 14.85 | 14.03 | 14.26 | 551,675 | -0.34(-2.34%) |
Aug 05, 2019 | 14.84 | 15.03 | 14.57 | 14.60 | 404,752 | -0.56(-3.69%) |
Aug 02, 2019 | 15.08 | 15.33 | 14.79 | 15.16 | 308,972 | -0.09(-0.60%) |
Aug 01, 2019 | 16.62 | 16.62 | 14.83 | 15.26 | 489,733 | -1.29(-7.82%) |
Jul 31, 2019 | 17.10 | 17.31 | 16.38 | 16.55 | 232,291 | -0.57(-3.32%) |
Jul 30, 2019 | 16.90 | 17.26 | 16.79 | 17.12 | 161,670 | +0.04(+0.24%) |
Jul 29, 2019 | 17.26 | 17.37 | 16.97 | 17.08 | 102,988 | -0.31(-1.78%) |
Jul 26, 2019 | 17.03 | 17.45 | 16.93 | 17.39 | 220,352 | +0.39(+2.31%) |
Jul 25, 2019 | 17.83 | 17.88 | 16.93 | 16.99 | 710,841 | -0.89(-5.00%) |
Jul 24, 2019 | 17.37 | 17.94 | 17.33 | 17.89 | 318,645 | +0.38(+2.20%) |
Jul 23, 2019 | 17.79 | 17.80 | 17.35 | 17.50 | 220,050 | -0.25(-1.41%) |
Jul 22, 2019 | 17.96 | 18.03 | 17.75 | 17.75 | 127,731 | -0.15(-0.84%) |
Jul 19, 2019 | 17.71 | 18.02 | 17.60 | 17.90 | 404,897 | +0.17(+0.94%) |
Jul 18, 2019 | 17.88 | 17.99 | 17.59 | 17.74 | 418,486 | -0.12(-0.68%) |
Jul 17, 2019 | 18.40 | 18.40 | 17.78 | 17.86 | 197,850 | -0.50(-2.71%) |
Jul 16, 2019 | 18.64 | 18.83 | 18.25 | 18.36 | 224,553 | -0.39(-2.08%) |
Jul 15, 2019 | 19.45 | 19.45 | 18.62 | 18.75 | 199,148 | -0.67(-3.46%) |
Jul 12, 2019 | 19.23 | 19.44 | 19.14 | 19.42 | 187,189 | +0.11(+0.56%) |
Jul 11, 2019 | 19.87 | 19.88 | 19.22 | 19.31 | 211,617 | -0.58(-2.92%) |
Jul 10, 2019 | 20.36 | 20.44 | 19.86 | 19.89 | 214,923 | -0.49(-2.40%) |
Jul 09, 2019 | 20.29 | 20.45 | 20.22 | 20.38 | 129,949 | -0.11(-0.53%) |
Jul 08, 2019 | 20.75 | 20.75 | 20.25 | 20.49 | 183,544 | -0.42(-1.99%) |
Jul 05, 2019 | 21.00 | 21.02 | 20.75 | 20.90 | 186,828 | -0.32(-1.49%) |
Jul 03, 2019 | 20.90 | 21.34 | 20.81 | 21.22 | 183,696 | +0.19(+0.91%) |
Jul 02, 2019 | 20.58 | 21.10 | 20.33 | 21.03 | 278,780 | +0.35(+1.69%) |