Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.88 | 13.50 | 12.66 | 13.40 | 133,506 | +0.52(+4.01%) |
Sep 27, 2019 | 12.76 | 13.02 | 12.54 | 12.88 | 76,425 | +0.27(+2.13%) |
Sep 26, 2019 | 12.89 | 12.89 | 12.49 | 12.61 | 38,237 | -0.28(-2.15%) |
Sep 25, 2019 | 12.81 | 13.01 | 12.70 | 12.89 | 38,672 | +0.00(+0.00%) |
Sep 24, 2019 | 12.89 | 13.05 | 12.68 | 12.89 | 59,442 | +0.00(+0.00%) |
Sep 23, 2019 | 12.71 | 13.00 | 12.68 | 12.89 | 47,729 | +0.09(+0.67%) |
Sep 20, 2019 | 12.74 | 12.83 | 12.61 | 12.81 | 65,462 | +0.03(+0.22%) |
Sep 19, 2019 | 12.61 | 12.90 | 12.61 | 12.78 | 45,047 | -0.02(-0.15%) |
Sep 18, 2019 | 12.68 | 12.82 | 12.59 | 12.80 | 61,335 | +0.11(+0.91%) |
Sep 17, 2019 | 12.67 | 12.88 | 12.49 | 12.68 | 33,339 | -0.01(-0.08%) |
Sep 16, 2019 | 12.69 | 12.93 | 12.60 | 12.69 | 52,758 | -0.07(-0.53%) |
Sep 13, 2019 | 12.92 | 12.98 | 12.75 | 12.76 | 51,159 | -0.16(-1.26%) |
Sep 12, 2019 | 12.85 | 13.00 | 12.46 | 12.92 | 77,622 | +0.10(+0.75%) |
Sep 11, 2019 | 12.46 | 13.00 | 12.26 | 12.82 | 66,260 | +0.41(+3.32%) |
Sep 10, 2019 | 12.37 | 12.63 | 12.16 | 12.41 | 54,404 | +0.01(+0.08%) |
Sep 09, 2019 | 12.10 | 12.45 | 11.91 | 12.40 | 87,919 | +0.32(+2.61%) |
Sep 06, 2019 | 12.18 | 12.30 | 11.95 | 12.09 | 52,203 | -0.07(-0.55%) |
Sep 05, 2019 | 12.17 | 12.44 | 12.03 | 12.15 | 38,994 | +0.11(+0.87%) |
Sep 04, 2019 | 11.91 | 12.12 | 11.49 | 12.05 | 40,870 | +0.24(+2.03%) |
Sep 03, 2019 | 11.85 | 12.29 | 11.77 | 11.81 | 89,041 | +0.10(+0.82%) |
Aug 30, 2019 | 11.64 | 11.72 | 11.14 | 11.71 | 56,901 | +0.03(+0.25%) |
Aug 29, 2019 | 11.25 | 11.74 | 10.71 | 11.69 | 202,616 | +0.34(+2.95%) |
Aug 28, 2019 | 12.24 | 12.40 | 10.83 | 11.35 | 103,729 | -0.93(-7.57%) |
Aug 27, 2019 | 12.88 | 12.92 | 12.27 | 12.28 | 32,536 | -0.47(-3.68%) |
Aug 26, 2019 | 12.45 | 12.84 | 12.45 | 12.75 | 26,636 | +0.38(+3.10%) |
Aug 23, 2019 | 13.02 | 13.08 | 12.34 | 12.37 | 63,792 | -0.73(-5.56%) |
Aug 22, 2019 | 13.30 | 13.48 | 13.09 | 13.09 | 29,943 | -0.21(-1.58%) |
Aug 21, 2019 | 13.23 | 13.58 | 13.22 | 13.30 | 37,883 | +0.34(+2.66%) |
Aug 20, 2019 | 13.33 | 13.38 | 12.82 | 12.96 | 98,912 | -0.31(-2.31%) |
Aug 19, 2019 | 13.00 | 13.50 | 12.54 | 13.27 | 34,392 | +0.37(+2.90%) |
Aug 16, 2019 | 12.58 | 13.00 | 12.56 | 12.89 | 45,625 | +0.31(+2.44%) |
Aug 15, 2019 | 12.73 | 12.73 | 12.16 | 12.59 | 55,805 | -0.09(-0.68%) |
Aug 14, 2019 | 12.87 | 12.94 | 12.34 | 12.67 | 65,172 | -0.28(-2.13%) |
Aug 13, 2019 | 12.98 | 13.37 | 12.94 | 12.95 | 42,254 | -0.22(-1.66%) |
Aug 12, 2019 | 13.28 | 13.72 | 12.98 | 13.17 | 112,176 | +0.52(+4.14%) |
Aug 09, 2019 | 12.39 | 12.78 | 12.38 | 12.64 | 43,695 | +0.15(+1.22%) |
Aug 08, 2019 | 12.41 | 12.92 | 12.15 | 12.49 | 81,778 | +0.14(+1.16%) |
Aug 07, 2019 | 12.02 | 13.02 | 12.02 | 12.35 | 96,953 | +0.92(+8.08%) |
Aug 06, 2019 | 11.43 | 11.73 | 11.25 | 11.42 | 50,184 | -0.01(-0.08%) |
Aug 05, 2019 | 11.26 | 11.53 | 11.00 | 11.43 | 96,079 | +0.00(+0.00%) |
Aug 02, 2019 | 11.40 | 11.79 | 11.40 | 11.43 | 33,296 | -0.07(-0.58%) |
Aug 01, 2019 | 11.91 | 11.99 | 11.46 | 11.50 | 60,789 | -0.39(-3.28%) |
Jul 31, 2019 | 11.69 | 11.98 | 11.56 | 11.89 | 98,826 | +0.32(+2.80%) |
Jul 30, 2019 | 11.46 | 11.73 | 11.43 | 11.57 | 46,777 | +0.10(+0.83%) |
Jul 29, 2019 | 11.43 | 11.47 | 11.37 | 11.47 | 51,270 | +0.00(+0.00%) |
Jul 26, 2019 | 11.41 | 11.61 | 11.35 | 11.47 | 40,649 | +0.03(+0.25%) |
Jul 25, 2019 | 11.82 | 12.02 | 11.37 | 11.44 | 36,994 | -0.44(-3.69%) |
Jul 24, 2019 | 11.54 | 12.08 | 11.49 | 11.88 | 54,061 | +0.25(+2.13%) |
Jul 23, 2019 | 11.01 | 11.97 | 11.01 | 11.63 | 336,918 | +0.70(+6.35%) |
Jul 22, 2019 | 11.84 | 11.91 | 10.84 | 10.94 | 202,730 | -1.00(-8.37%) |
Jul 19, 2019 | 11.83 | 12.16 | 11.77 | 11.94 | 86,866 | +0.02(+0.16%) |
Jul 18, 2019 | 12.41 | 12.72 | 11.68 | 11.92 | 104,427 | -0.60(-4.79%) |
Jul 17, 2019 | 12.81 | 13.06 | 12.43 | 12.52 | 88,287 | -0.33(-2.59%) |
Jul 16, 2019 | 13.19 | 13.29 | 12.55 | 12.85 | 54,211 | -0.04(-0.30%) |
Jul 15, 2019 | 12.42 | 12.93 | 12.03 | 12.89 | 63,959 | +0.43(+3.44%) |
Jul 12, 2019 | 12.56 | 12.72 | 12.36 | 12.46 | 70,690 | -0.23(-1.80%) |
Jul 11, 2019 | 12.10 | 13.08 | 12.10 | 12.69 | 61,991 | +0.60(+4.96%) |
Jul 10, 2019 | 12.90 | 13.15 | 12.06 | 12.09 | 51,722 | -0.81(-6.27%) |
Jul 09, 2019 | 13.13 | 13.34 | 12.89 | 12.90 | 31,280 | -0.30(-2.24%) |
Jul 08, 2019 | 13.57 | 13.75 | 13.11 | 13.20 | 20,769 | -0.43(-3.15%) |
Jul 05, 2019 | 13.82 | 13.83 | 13.62 | 13.62 | 11,134 | -0.17(-1.24%) |
Jul 03, 2019 | 13.88 | 13.91 | 13.71 | 13.79 | 16,911 | -0.10(-0.75%) |
Jul 02, 2019 | 13.32 | 13.90 | 13.32 | 13.90 | 33,638 | +0.49(+3.62%) |