Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.56 | 12.70 | 12.17 | 12.49 | 132,914 | -0.13(-1.03%) |
Sep 27, 2019 | 12.75 | 12.81 | 12.57 | 12.62 | 105,400 | -0.15(-1.17%) |
Sep 26, 2019 | 12.78 | 12.97 | 12.74 | 12.77 | 63,035 | -0.04(-0.31%) |
Sep 25, 2019 | 12.76 | 12.87 | 12.57 | 12.81 | 76,429 | +0.05(+0.39%) |
Sep 24, 2019 | 12.67 | 12.83 | 12.67 | 12.76 | 45,010 | +0.03(+0.24%) |
Sep 23, 2019 | 12.77 | 12.79 | 12.70 | 12.73 | 43,720 | +0.00(+0.00%) |
Sep 20, 2019 | 12.70 | 12.88 | 12.60 | 12.73 | 276,600 | -0.01(-0.08%) |
Sep 19, 2019 | 12.57 | 12.79 | 12.55 | 12.74 | 67,983 | +0.23(+1.84%) |
Sep 18, 2019 | 12.43 | 12.55 | 12.35 | 12.51 | 71,158 | +0.07(+0.56%) |
Sep 17, 2019 | 11.97 | 12.46 | 11.97 | 12.44 | 47,707 | +0.47(+3.93%) |
Sep 16, 2019 | 12.03 | 12.10 | 11.71 | 11.97 | 85,988 | -0.02(-0.17%) |
Sep 13, 2019 | 11.80 | 12.11 | 11.76 | 11.99 | 109,100 | +0.11(+0.93%) |
Sep 12, 2019 | 11.81 | 11.90 | 11.59 | 11.88 | 86,821 | +0.11(+0.93%) |
Sep 11, 2019 | 12.00 | 12.08 | 11.77 | 11.77 | 137,330 | -0.11(-0.93%) |
Sep 10, 2019 | 11.90 | 12.01 | 11.80 | 11.88 | 143,671 | +0.01(+0.08%) |
Sep 09, 2019 | 11.76 | 11.89 | 11.71 | 11.87 | 61,499 | +0.08(+0.68%) |
Sep 06, 2019 | 11.70 | 11.86 | 11.70 | 11.79 | 66,500 | +0.09(+0.77%) |
Sep 05, 2019 | 11.53 | 11.86 | 11.37 | 11.70 | 130,803 | +0.14(+1.21%) |
Sep 04, 2019 | 11.70 | 11.78 | 11.44 | 11.56 | 100,933 | -0.12(-1.03%) |
Sep 03, 2019 | 11.94 | 12.00 | 11.53 | 11.68 | 94,240 | +0.17(+1.48%) |
Aug 30, 2019 | 11.17 | 11.56 | 11.17 | 11.51 | 259,100 | +0.34(+3.04%) |
Aug 29, 2019 | 11.74 | 11.76 | 11.14 | 11.17 | 114,265 | -0.65(-5.50%) |
Aug 28, 2019 | 12.49 | 12.53 | 11.82 | 11.82 | 124,546 | -0.74(-5.89%) |
Aug 27, 2019 | 12.84 | 13.14 | 12.03 | 12.56 | 331,450 | -0.32(-2.48%) |
Aug 26, 2019 | 12.90 | 12.96 | 12.69 | 12.88 | 132,536 | -0.02(-0.16%) |
Aug 23, 2019 | 12.95 | 13.01 | 12.74 | 12.90 | 82,600 | -0.03(-0.23%) |
Aug 22, 2019 | 13.08 | 13.15 | 12.80 | 12.93 | 128,570 | -0.10(-0.77%) |
Aug 21, 2019 | 12.98 | 13.07 | 12.66 | 13.03 | 52,412 | +0.08(+0.62%) |
Aug 20, 2019 | 12.95 | 13.08 | 12.78 | 12.95 | 59,581 | -0.05(-0.38%) |
Aug 19, 2019 | 13.04 | 13.13 | 12.91 | 13.00 | 81,730 | +0.08(+0.62%) |
Aug 16, 2019 | 12.60 | 12.97 | 12.60 | 12.92 | 160,800 | +0.34(+2.70%) |
Aug 15, 2019 | 12.50 | 12.72 | 12.40 | 12.58 | 90,402 | +0.26(+2.11%) |
Aug 14, 2019 | 11.76 | 12.55 | 11.76 | 12.32 | 230,305 | -0.07(-0.56%) |
Aug 13, 2019 | 12.50 | 12.60 | 12.31 | 12.39 | 126,277 | +0.01(+0.08%) |
Aug 12, 2019 | 12.42 | 12.73 | 12.31 | 12.38 | 92,412 | -0.02(-0.16%) |
Aug 09, 2019 | 12.41 | 12.75 | 12.32 | 12.40 | 138,300 | -0.02(-0.16%) |
Aug 08, 2019 | 12.08 | 12.48 | 11.96 | 12.42 | 107,876 | +0.35(+2.90%) |
Aug 07, 2019 | 11.90 | 12.07 | 11.79 | 12.07 | 72,636 | +0.17(+1.43%) |
Aug 06, 2019 | 12.00 | 12.22 | 11.75 | 11.90 | 159,333 | -0.08(-0.67%) |
Aug 05, 2019 | 11.84 | 12.00 | 11.74 | 11.98 | 142,013 | +0.04(+0.34%) |
Aug 02, 2019 | 11.82 | 11.98 | 11.47 | 11.94 | 134,500 | +0.29(+2.49%) |
Aug 01, 2019 | 10.78 | 12.00 | 10.52 | 11.65 | 554,354 | +0.83(+7.67%) |
Jul 31, 2019 | 10.73 | 11.00 | 10.72 | 10.82 | 138,022 | +0.07(+0.65%) |
Jul 30, 2019 | 10.56 | 10.75 | 10.54 | 10.75 | 62,344 | +0.23(+2.19%) |
Jul 29, 2019 | 10.59 | 10.77 | 10.48 | 10.52 | 42,543 | -0.08(-0.75%) |
Jul 26, 2019 | 10.52 | 10.69 | 10.48 | 10.60 | 57,700 | +0.10(+0.95%) |
Jul 25, 2019 | 10.46 | 10.62 | 10.38 | 10.50 | 116,739 | -0.06(-0.57%) |
Jul 24, 2019 | 10.46 | 10.62 | 10.30 | 10.56 | 164,999 | +0.10(+0.96%) |
Jul 23, 2019 | 10.51 | 10.76 | 10.43 | 10.46 | 78,536 | -0.06(-0.57%) |
Jul 22, 2019 | 10.58 | 10.71 | 10.40 | 10.52 | 124,622 | -0.09(-0.85%) |
Jul 19, 2019 | 10.56 | 10.71 | 10.50 | 10.61 | 135,700 | +0.00(+0.00%) |
Jul 18, 2019 | 10.56 | 10.84 | 10.54 | 10.61 | 122,816 | +0.01(+0.09%) |
Jul 17, 2019 | 10.86 | 10.86 | 10.50 | 10.60 | 140,094 | -0.01(-0.09%) |
Jul 16, 2019 | 10.67 | 10.90 | 10.47 | 10.61 | 361,620 | +0.00(+0.00%) |
Jul 15, 2019 | 10.94 | 11.00 | 9.690 | 10.61 | 510,084 | -0.33(-3.02%) |
Jul 12, 2019 | 11.09 | 11.21 | 10.83 | 10.94 | 461,400 | -0.06(-0.55%) |
Jul 11, 2019 | 12.78 | 12.90 | 9.590 | 11.00 | 2,132,834 | -1.80(-14.06%) |
Jul 10, 2019 | 12.70 | 12.83 | 12.66 | 12.80 | 217,545 | +0.17(+1.35%) |
Jul 09, 2019 | 12.56 | 12.67 | 12.41 | 12.63 | 99,187 | +0.06(+0.48%) |
Jul 08, 2019 | 12.29 | 12.65 | 12.27 | 12.57 | 177,282 | +0.26(+2.11%) |
Jul 05, 2019 | 12.28 | 12.44 | 11.91 | 12.31 | 95,800 | +0.03(+0.24%) |
Jul 03, 2019 | 12.07 | 12.30 | 12.07 | 12.28 | 77,900 | +0.29(+2.42%) |
Jul 02, 2019 | 11.82 | 12.28 | 11.66 | 11.99 | 233,923 | +0.17(+1.44%) |