Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.70 | 17.00 | 16.48 | 16.63 | 183,264 | -0.09(-0.54%) |
Sep 27, 2019 | 16.98 | 17.19 | 16.16 | 16.72 | 421,500 | -0.24(-1.42%) |
Sep 26, 2019 | 17.31 | 17.37 | 16.66 | 16.96 | 266,691 | -0.23(-1.34%) |
Sep 25, 2019 | 16.90 | 17.42 | 16.81 | 17.19 | 177,949 | +0.28(+1.66%) |
Sep 24, 2019 | 16.41 | 17.46 | 16.17 | 16.91 | 668,502 | +0.58(+3.55%) |
Sep 23, 2019 | 14.49 | 16.58 | 14.25 | 16.33 | 923,943 | +1.78(+12.23%) |
Sep 20, 2019 | 14.09 | 14.63 | 14.09 | 14.55 | 151,900 | +0.43(+3.05%) |
Sep 19, 2019 | 14.12 | 14.23 | 14.01 | 14.12 | 111,410 | -0.08(-0.56%) |
Sep 18, 2019 | 14.45 | 14.45 | 13.73 | 14.20 | 147,721 | +0.10(+0.71%) |
Sep 17, 2019 | 13.74 | 14.20 | 13.74 | 14.10 | 89,649 | +0.35(+2.55%) |
Sep 16, 2019 | 13.95 | 14.01 | 13.65 | 13.75 | 111,459 | -0.26(-1.86%) |
Sep 13, 2019 | 13.65 | 14.01 | 13.28 | 14.01 | 102,200 | +0.36(+2.64%) |
Sep 12, 2019 | 13.59 | 13.82 | 13.44 | 13.65 | 101,068 | +0.07(+0.52%) |
Sep 11, 2019 | 13.58 | 13.82 | 13.39 | 13.58 | 119,176 | +0.01(+0.07%) |
Sep 10, 2019 | 12.97 | 13.57 | 12.81 | 13.57 | 139,404 | +0.55(+4.22%) |
Sep 09, 2019 | 13.25 | 13.26 | 12.91 | 13.02 | 94,973 | -0.26(-1.96%) |
Sep 06, 2019 | 13.26 | 13.40 | 13.16 | 13.28 | 95,300 | +0.00(+0.00%) |
Sep 05, 2019 | 13.42 | 13.53 | 13.22 | 13.28 | 82,623 | -0.08(-0.60%) |
Sep 04, 2019 | 13.37 | 13.52 | 13.23 | 13.36 | 90,359 | +0.03(+0.23%) |
Sep 03, 2019 | 13.37 | 13.45 | 13.06 | 13.33 | 121,653 | -0.03(-0.22%) |
Aug 30, 2019 | 13.14 | 13.39 | 13.00 | 13.36 | 65,900 | +0.26(+1.98%) |
Aug 29, 2019 | 13.43 | 13.43 | 12.84 | 13.10 | 167,782 | -0.23(-1.73%) |
Aug 28, 2019 | 13.23 | 14.06 | 13.21 | 13.33 | 308,322 | +0.07(+0.53%) |
Aug 27, 2019 | 13.60 | 13.60 | 13.18 | 13.26 | 86,051 | -0.24(-1.78%) |
Aug 26, 2019 | 13.65 | 13.65 | 13.36 | 13.50 | 33,513 | +0.01(+0.07%) |
Aug 23, 2019 | 13.76 | 13.80 | 13.48 | 13.49 | 68,200 | -0.29(-2.10%) |
Aug 22, 2019 | 13.95 | 13.95 | 13.66 | 13.78 | 60,213 | -0.17(-1.22%) |
Aug 21, 2019 | 14.10 | 14.10 | 13.72 | 13.95 | 72,377 | -0.05(-0.36%) |
Aug 20, 2019 | 14.04 | 14.06 | 13.82 | 14.00 | 76,757 | -0.04(-0.28%) |
Aug 19, 2019 | 13.98 | 14.10 | 13.82 | 14.04 | 86,887 | +0.04(+0.29%) |
Aug 16, 2019 | 13.93 | 14.02 | 13.75 | 14.00 | 89,600 | +0.14(+1.01%) |
Aug 15, 2019 | 13.89 | 14.04 | 13.51 | 13.86 | 140,221 | -0.05(-0.36%) |
Aug 14, 2019 | 14.07 | 14.36 | 13.78 | 13.91 | 64,414 | -0.26(-1.83%) |
Aug 13, 2019 | 14.07 | 14.27 | 13.98 | 14.17 | 51,221 | +0.08(+0.57%) |
Aug 12, 2019 | 14.00 | 14.10 | 13.73 | 14.09 | 78,987 | +0.02(+0.14%) |
Aug 09, 2019 | 14.43 | 14.43 | 13.90 | 14.07 | 64,900 | -0.33(-2.29%) |
Aug 08, 2019 | 14.60 | 14.60 | 14.31 | 14.40 | 119,475 | -0.09(-0.62%) |
Aug 07, 2019 | 14.30 | 14.67 | 14.30 | 14.49 | 201,188 | -0.05(-0.34%) |
Aug 06, 2019 | 13.50 | 14.78 | 13.31 | 14.54 | 607,631 | +1.70(+13.24%) |
Aug 05, 2019 | 13.04 | 13.04 | 12.49 | 12.84 | 202,512 | -0.37(-2.80%) |
Aug 02, 2019 | 13.04 | 13.26 | 12.88 | 13.21 | 149,300 | +0.17(+1.30%) |
Aug 01, 2019 | 12.90 | 13.37 | 12.82 | 13.04 | 271,816 | +0.14(+1.09%) |
Jul 31, 2019 | 12.65 | 13.13 | 12.61 | 12.90 | 167,430 | +0.24(+1.90%) |
Jul 30, 2019 | 12.66 | 12.98 | 12.56 | 12.66 | 1,296,839 | -0.08(-0.63%) |
Jul 29, 2019 | 12.71 | 12.79 | 12.58 | 12.74 | 73,903 | +0.03(+0.24%) |
Jul 26, 2019 | 12.58 | 12.81 | 12.58 | 12.71 | 125,700 | +0.07(+0.55%) |
Jul 25, 2019 | 12.63 | 12.75 | 12.52 | 12.64 | 111,569 | +0.01(+0.08%) |
Jul 24, 2019 | 12.68 | 12.77 | 12.52 | 12.63 | 158,461 | -0.09(-0.71%) |
Jul 23, 2019 | 13.09 | 13.11 | 12.69 | 12.72 | 81,495 | -0.29(-2.23%) |
Jul 22, 2019 | 13.12 | 13.28 | 12.98 | 13.01 | 66,108 | -0.12(-0.91%) |
Jul 19, 2019 | 13.09 | 13.25 | 12.92 | 13.13 | 165,100 | +0.03(+0.23%) |
Jul 18, 2019 | 12.87 | 13.10 | 12.81 | 13.10 | 202,061 | +0.19(+1.47%) |
Jul 17, 2019 | 13.13 | 13.18 | 12.81 | 12.91 | 84,619 | -0.26(-1.97%) |
Jul 16, 2019 | 13.28 | 13.30 | 13.12 | 13.17 | 65,628 | -0.12(-0.90%) |
Jul 15, 2019 | 13.32 | 13.33 | 13.13 | 13.29 | 74,029 | -0.02(-0.15%) |
Jul 12, 2019 | 13.52 | 13.52 | 13.15 | 13.31 | 95,700 | -0.16(-1.19%) |
Jul 11, 2019 | 13.31 | 13.50 | 13.17 | 13.47 | 161,410 | +0.18(+1.35%) |
Jul 10, 2019 | 13.60 | 13.70 | 13.08 | 13.29 | 163,700 | -0.35(-2.57%) |
Jul 09, 2019 | 13.80 | 13.90 | 13.58 | 13.64 | 229,361 | -0.18(-1.30%) |
Jul 08, 2019 | 13.74 | 13.92 | 13.61 | 13.82 | 225,315 | -0.02(-0.14%) |
Jul 05, 2019 | 13.63 | 13.86 | 13.48 | 13.84 | 161,600 | +0.21(+1.54%) |
Jul 03, 2019 | 13.69 | 13.84 | 13.59 | 13.63 | 96,700 | -0.06(-0.44%) |
Jul 02, 2019 | 13.75 | 13.99 | 13.59 | 13.69 | 232,599 | -0.09(-0.65%) |