Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.16 | 13.19 | 12.98 | 13.07 | 82,044 | -0.07(-0.53%) |
Sep 27, 2019 | 13.50 | 13.62 | 13.07 | 13.14 | 74,700 | -0.35(-2.59%) |
Sep 26, 2019 | 13.50 | 13.61 | 13.28 | 13.49 | 121,157 | -0.05(-0.37%) |
Sep 25, 2019 | 13.18 | 13.64 | 13.13 | 13.54 | 98,591 | +0.35(+2.65%) |
Sep 24, 2019 | 13.23 | 13.40 | 13.15 | 13.19 | 93,384 | -0.03(-0.23%) |
Sep 23, 2019 | 13.04 | 13.28 | 12.95 | 13.22 | 70,832 | +0.18(+1.38%) |
Sep 20, 2019 | 13.22 | 13.27 | 12.99 | 13.04 | 217,700 | -0.19(-1.44%) |
Sep 19, 2019 | 13.36 | 13.47 | 13.21 | 13.23 | 66,079 | -0.07(-0.53%) |
Sep 18, 2019 | 13.47 | 13.57 | 13.23 | 13.30 | 70,852 | -0.19(-1.41%) |
Sep 17, 2019 | 13.46 | 13.51 | 13.34 | 13.49 | 87,587 | -0.06(-0.44%) |
Sep 16, 2019 | 13.52 | 13.62 | 13.38 | 13.55 | 84,466 | +0.02(+0.15%) |
Sep 13, 2019 | 13.33 | 13.66 | 13.33 | 13.53 | 109,600 | +0.08(+0.59%) |
Sep 12, 2019 | 13.09 | 13.50 | 12.89 | 13.45 | 146,442 | +0.39(+2.99%) |
Sep 11, 2019 | 12.71 | 13.13 | 12.64 | 13.06 | 111,666 | +0.43(+3.40%) |
Sep 10, 2019 | 12.60 | 12.65 | 12.31 | 12.63 | 113,965 | +0.01(+0.08%) |
Sep 09, 2019 | 12.34 | 12.71 | 12.24 | 12.62 | 137,671 | +0.29(+2.35%) |
Sep 06, 2019 | 12.14 | 12.44 | 12.09 | 12.33 | 67,200 | +0.21(+1.73%) |
Sep 05, 2019 | 11.99 | 12.42 | 11.94 | 12.12 | 117,462 | +0.24(+2.02%) |
Sep 04, 2019 | 11.86 | 12.08 | 11.85 | 11.88 | 73,419 | +0.16(+1.37%) |
Sep 03, 2019 | 11.63 | 11.80 | 11.56 | 11.72 | 77,842 | +0.01(+0.09%) |
Aug 30, 2019 | 11.61 | 11.75 | 11.61 | 11.71 | 67,900 | +0.17(+1.47%) |
Aug 29, 2019 | 11.42 | 11.66 | 11.42 | 11.54 | 74,890 | +0.30(+2.67%) |
Aug 28, 2019 | 11.22 | 11.44 | 11.16 | 11.24 | 47,855 | -0.02(-0.18%) |
Aug 27, 2019 | 11.54 | 11.56 | 11.16 | 11.26 | 77,030 | -0.23(-2.00%) |
Aug 26, 2019 | 11.58 | 11.64 | 11.42 | 11.49 | 70,878 | +0.06(+0.52%) |
Aug 23, 2019 | 11.57 | 11.82 | 11.38 | 11.43 | 112,800 | -0.25(-2.14%) |
Aug 22, 2019 | 11.51 | 11.72 | 11.42 | 11.68 | 112,073 | +0.17(+1.48%) |
Aug 21, 2019 | 11.50 | 11.64 | 11.43 | 11.51 | 48,227 | +0.07(+0.61%) |
Aug 20, 2019 | 11.46 | 11.52 | 11.38 | 11.44 | 60,459 | -0.05(-0.44%) |
Aug 19, 2019 | 11.58 | 11.74 | 11.48 | 11.49 | 72,707 | -0.01(-0.09%) |
Aug 16, 2019 | 11.34 | 11.56 | 11.34 | 11.50 | 49,000 | +0.19(+1.68%) |
Aug 15, 2019 | 11.47 | 11.47 | 11.19 | 11.31 | 77,781 | -0.11(-0.96%) |
Aug 14, 2019 | 11.43 | 11.54 | 11.27 | 11.42 | 121,597 | -0.20(-1.72%) |
Aug 13, 2019 | 11.61 | 11.78 | 11.50 | 11.62 | 64,710 | +0.00(+0.00%) |
Aug 12, 2019 | 11.68 | 11.76 | 11.60 | 11.62 | 111,060 | -0.19(-1.61%) |
Aug 09, 2019 | 12.03 | 12.03 | 11.68 | 11.81 | 86,400 | -0.20(-1.67%) |
Aug 08, 2019 | 12.13 | 12.31 | 11.97 | 12.01 | 94,958 | -0.11(-0.91%) |
Aug 07, 2019 | 11.87 | 12.15 | 11.71 | 12.12 | 94,045 | +0.11(+0.92%) |
Aug 06, 2019 | 12.00 | 12.11 | 11.90 | 12.01 | 131,790 | +0.01(+0.08%) |
Aug 05, 2019 | 12.36 | 12.37 | 11.81 | 12.00 | 164,166 | -0.75(-5.88%) |
Aug 02, 2019 | 13.01 | 13.44 | 12.53 | 12.75 | 158,100 | -0.66(-4.92%) |
Aug 01, 2019 | 13.34 | 13.84 | 13.14 | 13.41 | 138,874 | +0.06(+0.45%) |
Jul 31, 2019 | 13.47 | 13.66 | 13.29 | 13.35 | 146,609 | -0.12(-0.89%) |
Jul 30, 2019 | 13.20 | 13.55 | 13.20 | 13.47 | 135,055 | +0.14(+1.05%) |
Jul 29, 2019 | 13.50 | 13.61 | 13.28 | 13.33 | 87,040 | -0.13(-0.97%) |
Jul 26, 2019 | 13.47 | 13.68 | 13.41 | 13.46 | 96,400 | +0.02(+0.15%) |
Jul 25, 2019 | 13.68 | 13.70 | 13.42 | 13.44 | 49,188 | -0.26(-1.90%) |
Jul 24, 2019 | 13.11 | 13.74 | 13.11 | 13.70 | 121,954 | +0.54(+4.10%) |
Jul 23, 2019 | 13.07 | 13.18 | 13.01 | 13.16 | 62,639 | +0.10(+0.77%) |
Jul 22, 2019 | 12.84 | 13.10 | 12.84 | 13.06 | 66,742 | +0.22(+1.71%) |
Jul 19, 2019 | 12.91 | 13.01 | 12.82 | 12.84 | 108,400 | -0.11(-0.85%) |
Jul 18, 2019 | 12.81 | 13.08 | 12.81 | 12.95 | 61,659 | +0.14(+1.09%) |
Jul 17, 2019 | 12.73 | 12.92 | 12.63 | 12.81 | 71,483 | +0.07(+0.55%) |
Jul 16, 2019 | 12.74 | 12.87 | 12.61 | 12.74 | 62,924 | +0.04(+0.31%) |
Jul 15, 2019 | 12.70 | 12.76 | 12.54 | 12.70 | 56,292 | +0.02(+0.16%) |
Jul 12, 2019 | 12.60 | 12.80 | 12.57 | 12.68 | 78,100 | +0.07(+0.56%) |
Jul 11, 2019 | 13.01 | 13.01 | 12.57 | 12.61 | 68,192 | -0.38(-2.93%) |
Jul 10, 2019 | 13.16 | 13.37 | 12.98 | 12.99 | 85,836 | -0.19(-1.44%) |
Jul 09, 2019 | 13.04 | 13.21 | 13.01 | 13.18 | 88,067 | +0.04(+0.30%) |
Jul 08, 2019 | 13.37 | 13.39 | 13.11 | 13.14 | 59,168 | -0.31(-2.30%) |
Jul 05, 2019 | 13.45 | 13.54 | 13.34 | 13.45 | 40,900 | -0.09(-0.66%) |
Jul 03, 2019 | 13.55 | 13.59 | 13.45 | 13.54 | 87,700 | -0.01(-0.07%) |
Jul 02, 2019 | 13.52 | 13.56 | 13.36 | 13.55 | 77,524 | -0.02(-0.15%) |