Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.14 | 14.36 | 14.03 | 14.12 | 106,248 | +0.02(+0.15%) |
Sep 27, 2019 | 14.15 | 14.34 | 14.06 | 14.10 | 151,627 | +0.00(+0.00%) |
Sep 26, 2019 | 14.30 | 14.30 | 13.99 | 14.10 | 88,781 | -0.26(-1.80%) |
Sep 25, 2019 | 14.18 | 14.41 | 14.13 | 14.35 | 155,013 | +0.29(+2.08%) |
Sep 24, 2019 | 13.94 | 14.24 | 13.86 | 14.06 | 199,569 | +0.15(+1.10%) |
Sep 23, 2019 | 13.72 | 13.93 | 13.64 | 13.91 | 129,895 | +0.11(+0.81%) |
Sep 20, 2019 | 13.84 | 14.03 | 13.65 | 13.80 | 495,087 | -0.07(-0.50%) |
Sep 19, 2019 | 13.86 | 13.97 | 13.77 | 13.87 | 134,097 | +0.05(+0.35%) |
Sep 18, 2019 | 13.95 | 14.05 | 13.58 | 13.82 | 140,310 | -0.14(-1.00%) |
Sep 17, 2019 | 14.36 | 14.36 | 13.94 | 13.96 | 142,562 | -0.42(-2.91%) |
Sep 16, 2019 | 14.31 | 14.49 | 14.22 | 14.37 | 164,645 | -0.01(-0.10%) |
Sep 13, 2019 | 14.45 | 14.64 | 14.21 | 14.39 | 172,734 | +0.01(+0.10%) |
Sep 12, 2019 | 14.65 | 14.65 | 14.20 | 14.37 | 155,490 | -0.25(-1.71%) |
Sep 11, 2019 | 14.17 | 14.64 | 13.95 | 14.63 | 227,589 | +0.45(+3.19%) |
Sep 10, 2019 | 13.79 | 14.24 | 13.79 | 14.17 | 312,950 | +0.52(+3.83%) |
Sep 09, 2019 | 13.24 | 13.66 | 13.24 | 13.65 | 244,666 | +0.41(+3.10%) |
Sep 06, 2019 | 13.42 | 13.48 | 13.23 | 13.24 | 139,997 | -0.13(-0.94%) |
Sep 05, 2019 | 13.34 | 13.64 | 13.18 | 13.36 | 154,080 | +0.19(+1.48%) |
Sep 04, 2019 | 13.18 | 13.23 | 13.01 | 13.17 | 124,460 | +0.13(+1.01%) |
Sep 03, 2019 | 13.26 | 13.48 | 12.86 | 13.04 | 201,282 | -0.30(-2.25%) |
Aug 30, 2019 | 13.69 | 13.78 | 13.34 | 13.34 | 182,785 | -0.23(-1.69%) |
Aug 29, 2019 | 13.66 | 13.70 | 13.54 | 13.57 | 116,282 | +0.06(+0.41%) |
Aug 28, 2019 | 13.09 | 13.62 | 13.08 | 13.51 | 158,775 | +0.41(+3.14%) |
Aug 27, 2019 | 13.45 | 13.45 | 12.96 | 13.10 | 122,565 | -0.30(-2.24%) |
Aug 26, 2019 | 13.46 | 13.46 | 13.30 | 13.40 | 132,764 | +0.06(+0.47%) |
Aug 23, 2019 | 13.48 | 13.63 | 13.31 | 13.34 | 165,986 | -0.29(-2.10%) |
Aug 22, 2019 | 13.44 | 13.65 | 13.39 | 13.62 | 185,941 | +0.37(+2.76%) |
Aug 21, 2019 | 13.30 | 13.36 | 13.17 | 13.26 | 131,656 | +0.13(+1.00%) |
Aug 20, 2019 | 13.27 | 13.37 | 13.09 | 13.13 | 185,062 | -0.19(-1.45%) |
Aug 19, 2019 | 13.29 | 13.52 | 13.15 | 13.32 | 150,453 | +0.19(+1.47%) |
Aug 16, 2019 | 12.77 | 13.19 | 12.77 | 13.13 | 266,320 | +0.46(+3.65%) |
Aug 15, 2019 | 13.22 | 13.22 | 12.64 | 12.66 | 373,623 | -0.42(-3.21%) |
Aug 14, 2019 | 13.28 | 13.28 | 13.02 | 13.08 | 168,320 | -0.37(-2.77%) |
Aug 13, 2019 | 13.14 | 13.49 | 13.02 | 13.46 | 192,923 | +0.28(+2.09%) |
Aug 12, 2019 | 12.45 | 13.20 | 12.42 | 13.18 | 164,915 | +0.73(+5.87%) |
Aug 09, 2019 | 12.62 | 12.64 | 12.44 | 12.45 | 123,151 | -0.21(-1.63%) |
Aug 08, 2019 | 12.53 | 12.67 | 12.48 | 12.66 | 162,708 | +0.21(+1.66%) |
Aug 07, 2019 | 12.00 | 12.48 | 11.95 | 12.45 | 163,238 | +0.34(+2.79%) |
Aug 06, 2019 | 12.14 | 12.28 | 12.04 | 12.11 | 395,499 | +0.01(+0.06%) |
Aug 05, 2019 | 12.17 | 12.22 | 11.93 | 12.11 | 337,961 | -0.22(-1.79%) |
Aug 02, 2019 | 12.29 | 12.40 | 12.18 | 12.33 | 210,474 | +0.01(+0.11%) |
Aug 01, 2019 | 12.41 | 12.61 | 12.22 | 12.31 | 346,279 | -0.17(-1.38%) |
Jul 31, 2019 | 12.06 | 12.85 | 12.06 | 12.48 | 286,703 | -0.41(-3.16%) |
Jul 30, 2019 | 12.67 | 12.94 | 12.51 | 12.89 | 141,717 | +0.16(+1.25%) |
Jul 29, 2019 | 12.66 | 13.02 | 12.66 | 12.73 | 150,437 | +0.03(+0.22%) |
Jul 26, 2019 | 12.66 | 12.75 | 12.49 | 12.71 | 201,336 | +0.12(+0.93%) |
Jul 25, 2019 | 12.80 | 12.96 | 12.58 | 12.59 | 89,715 | -0.21(-1.62%) |
Jul 24, 2019 | 12.43 | 12.83 | 12.43 | 12.80 | 174,949 | +0.34(+2.71%) |
Jul 23, 2019 | 12.34 | 12.53 | 12.32 | 12.46 | 170,108 | +0.14(+1.18%) |
Jul 22, 2019 | 12.46 | 12.56 | 12.22 | 12.31 | 117,780 | -0.14(-1.16%) |
Jul 19, 2019 | 12.51 | 12.73 | 12.46 | 12.46 | 145,054 | -0.07(-0.55%) |
Jul 18, 2019 | 12.48 | 12.61 | 12.35 | 12.53 | 115,765 | +0.04(+0.33%) |
Jul 17, 2019 | 12.68 | 12.71 | 12.42 | 12.48 | 154,824 | -0.20(-1.58%) |
Jul 16, 2019 | 12.53 | 12.76 | 12.42 | 12.68 | 140,017 | +0.15(+1.21%) |
Jul 15, 2019 | 12.41 | 12.53 | 12.31 | 12.53 | 156,113 | +0.12(+1.00%) |
Jul 12, 2019 | 12.15 | 12.50 | 12.13 | 12.41 | 132,725 | +0.26(+2.10%) |
Jul 11, 2019 | 12.13 | 12.31 | 12.06 | 12.15 | 140,774 | +0.06(+0.46%) |
Jul 10, 2019 | 12.01 | 12.26 | 11.98 | 12.10 | 138,894 | +0.11(+0.92%) |
Jul 09, 2019 | 11.99 | 12.03 | 11.84 | 11.99 | 104,800 | -0.05(-0.40%) |
Jul 08, 2019 | 12.02 | 12.32 | 12.00 | 12.04 | 163,716 | -0.03(-0.29%) |
Jul 05, 2019 | 11.86 | 12.15 | 11.86 | 12.07 | 102,408 | +0.14(+1.16%) |
Jul 03, 2019 | 11.81 | 12.03 | 11.81 | 11.93 | 67,160 | +0.14(+1.17%) |
Jul 02, 2019 | 11.86 | 11.89 | 11.70 | 11.80 | 86,886 | -0.06(-0.47%) |