Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.24 | 13.49 | 13.21 | 13.24 | 1,978,314 | +0.06(+0.43%) |
Sep 27, 2019 | 13.28 | 13.34 | 13.10 | 13.18 | 1,114,791 | -0.07(-0.50%) |
Sep 26, 2019 | 13.35 | 13.35 | 13.00 | 13.25 | 1,967,445 | -0.10(-0.78%) |
Sep 25, 2019 | 13.24 | 13.43 | 13.17 | 13.35 | 1,472,782 | +0.10(+0.79%) |
Sep 24, 2019 | 13.35 | 13.40 | 13.02 | 13.25 | 2,849,783 | -0.08(-0.57%) |
Sep 23, 2019 | 13.20 | 13.43 | 13.13 | 13.32 | 1,870,189 | +0.07(+0.50%) |
Sep 20, 2019 | 13.32 | 13.51 | 13.12 | 13.26 | 4,483,141 | -0.01(-0.07%) |
Sep 19, 2019 | 13.60 | 13.60 | 13.25 | 13.27 | 2,877,694 | -0.28(-2.04%) |
Sep 18, 2019 | 13.53 | 13.66 | 13.46 | 13.54 | 2,486,300 | -0.01(-0.07%) |
Sep 17, 2019 | 13.38 | 13.57 | 13.27 | 13.55 | 1,576,567 | +0.16(+1.21%) |
Sep 16, 2019 | 13.78 | 13.79 | 13.28 | 13.39 | 2,845,526 | -0.45(-3.23%) |
Sep 13, 2019 | 13.80 | 13.86 | 13.70 | 13.84 | 1,546,995 | +0.12(+0.90%) |
Sep 12, 2019 | 13.86 | 13.94 | 13.70 | 13.71 | 3,569,910 | -0.12(-0.89%) |
Sep 11, 2019 | 13.82 | 13.93 | 13.70 | 13.84 | 3,358,859 | +0.04(+0.28%) |
Sep 10, 2019 | 13.57 | 13.82 | 13.50 | 13.80 | 2,568,814 | +0.23(+1.68%) |
Sep 09, 2019 | 13.26 | 13.58 | 13.26 | 13.57 | 1,687,492 | +0.25(+1.84%) |
Sep 06, 2019 | 13.27 | 13.41 | 13.25 | 13.32 | 1,688,723 | +0.10(+0.79%) |
Sep 05, 2019 | 13.22 | 13.35 | 13.15 | 13.22 | 2,464,551 | +0.10(+0.79%) |
Sep 04, 2019 | 12.97 | 13.13 | 12.92 | 13.12 | 2,874,117 | +0.32(+2.51%) |
Sep 03, 2019 | 12.89 | 12.90 | 12.74 | 12.80 | 2,038,531 | -0.19(-1.45%) |
Aug 30, 2019 | 13.07 | 13.16 | 12.90 | 12.98 | 2,111,777 | -0.05(-0.36%) |
Aug 29, 2019 | 13.09 | 13.14 | 13.01 | 13.03 | 1,130,723 | +0.08(+0.58%) |
Aug 28, 2019 | 12.77 | 12.96 | 12.71 | 12.96 | 1,488,209 | +0.20(+1.55%) |
Aug 27, 2019 | 12.97 | 12.99 | 12.71 | 12.76 | 1,893,176 | -0.14(-1.10%) |
Aug 26, 2019 | 12.87 | 12.91 | 12.80 | 12.90 | 1,805,164 | +0.11(+0.89%) |
Aug 23, 2019 | 13.29 | 13.33 | 12.77 | 12.79 | 3,563,294 | -0.58(-4.31%) |
Aug 22, 2019 | 13.40 | 13.47 | 13.27 | 13.36 | 2,245,608 | +0.05(+0.35%) |
Aug 21, 2019 | 13.21 | 13.40 | 13.12 | 13.31 | 2,724,211 | +0.17(+1.29%) |
Aug 20, 2019 | 13.20 | 13.36 | 13.14 | 13.14 | 2,103,310 | -0.07(-0.50%) |
Aug 19, 2019 | 13.22 | 13.35 | 13.16 | 13.21 | 2,604,130 | +0.22(+1.67%) |
Aug 16, 2019 | 12.92 | 13.06 | 12.72 | 12.99 | 2,574,013 | +0.10(+0.81%) |
Aug 15, 2019 | 12.64 | 13.16 | 12.60 | 12.89 | 4,507,053 | +0.26(+2.02%) |
Aug 14, 2019 | 13.13 | 13.38 | 12.61 | 12.63 | 4,018,680 | -0.62(-4.70%) |
Aug 13, 2019 | 13.22 | 13.55 | 13.22 | 13.26 | 5,003,566 | +0.01(+0.07%) |
Aug 12, 2019 | 12.98 | 13.44 | 12.98 | 13.25 | 3,460,058 | +0.31(+2.41%) |
Aug 09, 2019 | 12.19 | 13.00 | 12.19 | 12.94 | 5,260,489 | +0.63(+5.14%) |
Aug 08, 2019 | 12.14 | 12.32 | 12.12 | 12.30 | 3,505,844 | +0.23(+1.88%) |
Aug 07, 2019 | 12.04 | 12.12 | 11.79 | 12.08 | 5,729,599 | -0.10(-0.85%) |
Aug 06, 2019 | 12.13 | 12.20 | 12.01 | 12.18 | 3,469,976 | +0.13(+1.10%) |
Aug 05, 2019 | 12.11 | 12.12 | 11.95 | 12.05 | 5,244,807 | -0.21(-1.69%) |
Aug 02, 2019 | 12.24 | 12.30 | 12.13 | 12.26 | 3,154,006 | -0.05(-0.38%) |
Aug 01, 2019 | 12.39 | 12.52 | 12.26 | 12.30 | 4,251,491 | -0.12(-0.99%) |
Jul 31, 2019 | 12.61 | 12.64 | 12.38 | 12.43 | 3,498,953 | -0.21(-1.64%) |
Jul 30, 2019 | 12.54 | 12.66 | 12.52 | 12.63 | 1,563,685 | +0.00(+0.00%) |
Jul 29, 2019 | 12.65 | 12.72 | 12.53 | 12.63 | 2,411,600 | -0.05(-0.37%) |
Jul 26, 2019 | 12.66 | 12.72 | 12.62 | 12.68 | 1,953,251 | +0.06(+0.45%) |
Jul 25, 2019 | 12.80 | 12.82 | 12.58 | 12.63 | 3,339,377 | -0.19(-1.47%) |
Jul 24, 2019 | 12.59 | 12.89 | 12.59 | 12.81 | 3,438,197 | +0.18(+1.42%) |
Jul 23, 2019 | 12.61 | 12.70 | 12.51 | 12.63 | 2,559,658 | +0.11(+0.90%) |
Jul 22, 2019 | 12.41 | 12.56 | 12.38 | 12.52 | 3,091,070 | +0.11(+0.91%) |
Jul 19, 2019 | 12.36 | 12.52 | 12.25 | 12.41 | 4,729,209 | -0.13(-1.05%) |
Jul 18, 2019 | 12.42 | 12.58 | 12.42 | 12.54 | 3,422,434 | +0.06(+0.45%) |
Jul 17, 2019 | 12.82 | 12.91 | 12.40 | 12.48 | 3,109,599 | -0.34(-2.65%) |
Jul 16, 2019 | 12.65 | 12.85 | 12.63 | 12.82 | 2,836,976 | +0.21(+1.65%) |
Jul 15, 2019 | 12.56 | 12.63 | 12.48 | 12.62 | 2,295,125 | +0.05(+0.38%) |
Jul 12, 2019 | 12.50 | 12.65 | 12.46 | 12.57 | 2,746,094 | +0.08(+0.68%) |
Jul 11, 2019 | 12.59 | 12.62 | 12.46 | 12.48 | 3,352,291 | -0.08(-0.60%) |
Jul 10, 2019 | 12.63 | 12.64 | 12.51 | 12.56 | 2,084,859 | +0.00(+0.00%) |
Jul 09, 2019 | 12.48 | 12.63 | 12.47 | 12.56 | 2,618,061 | +0.01(+0.07%) |
Jul 08, 2019 | 12.63 | 12.73 | 12.52 | 12.55 | 1,374,416 | -0.16(-1.26%) |
Jul 05, 2019 | 12.65 | 12.80 | 12.61 | 12.71 | 1,286,954 | +0.01(+0.07%) |
Jul 03, 2019 | 12.81 | 12.81 | 12.66 | 12.70 | 1,775,981 | -0.06(-0.44%) |
Jul 02, 2019 | 12.83 | 12.92 | 12.65 | 12.76 | 2,204,980 | -0.06(-0.44%) |