Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.55 | 12.64 | 12.38 | 12.40 | 299,892 | -0.16(-1.28%) |
Sep 27, 2019 | 12.89 | 13.03 | 12.52 | 12.56 | 210,396 | -0.24(-1.86%) |
Sep 26, 2019 | 12.77 | 12.98 | 12.64 | 12.79 | 403,055 | +0.00(+0.00%) |
Sep 25, 2019 | 12.44 | 12.82 | 12.44 | 12.79 | 294,557 | +0.36(+2.93%) |
Sep 24, 2019 | 12.72 | 12.81 | 12.40 | 12.43 | 564,501 | -0.22(-1.74%) |
Sep 23, 2019 | 12.66 | 12.85 | 12.53 | 12.65 | 132,737 | -0.07(-0.56%) |
Sep 20, 2019 | 12.77 | 12.90 | 12.65 | 12.72 | 534,623 | -0.04(-0.28%) |
Sep 19, 2019 | 12.71 | 12.88 | 12.52 | 12.76 | 202,407 | +0.12(+0.94%) |
Sep 18, 2019 | 12.82 | 12.88 | 12.49 | 12.64 | 268,887 | -0.28(-2.17%) |
Sep 17, 2019 | 12.94 | 12.94 | 12.72 | 12.92 | 132,106 | -0.13(-0.96%) |
Sep 16, 2019 | 13.08 | 13.27 | 13.03 | 13.05 | 249,268 | -0.11(-0.86%) |
Sep 13, 2019 | 13.27 | 13.27 | 12.97 | 13.16 | 413,080 | -0.02(-0.18%) |
Sep 12, 2019 | 13.23 | 13.34 | 12.92 | 13.18 | 460,381 | -0.10(-0.76%) |
Sep 11, 2019 | 12.88 | 13.29 | 12.66 | 13.28 | 353,337 | +0.45(+3.53%) |
Sep 10, 2019 | 12.80 | 12.86 | 12.34 | 12.83 | 963,607 | +0.80(+6.64%) |
Sep 09, 2019 | 11.69 | 12.10 | 11.65 | 12.03 | 181,103 | +0.38(+3.28%) |
Sep 06, 2019 | 11.95 | 11.99 | 11.60 | 11.65 | 125,231 | -0.20(-1.66%) |
Sep 05, 2019 | 11.74 | 11.98 | 11.68 | 11.85 | 292,520 | +0.27(+2.37%) |
Sep 04, 2019 | 11.58 | 11.70 | 11.54 | 11.57 | 108,031 | +0.14(+1.25%) |
Sep 03, 2019 | 11.63 | 11.71 | 11.33 | 11.43 | 313,951 | -0.30(-2.59%) |
Aug 30, 2019 | 11.54 | 11.74 | 11.46 | 11.73 | 223,304 | +0.23(+1.97%) |
Aug 29, 2019 | 11.57 | 11.71 | 11.48 | 11.51 | 184,357 | +0.11(+1.00%) |
Aug 28, 2019 | 10.76 | 11.49 | 10.75 | 11.39 | 553,978 | +0.61(+5.70%) |
Aug 27, 2019 | 11.15 | 11.15 | 10.77 | 10.78 | 256,839 | -0.30(-2.69%) |
Aug 26, 2019 | 10.95 | 11.10 | 10.81 | 11.08 | 170,171 | +0.20(+1.81%) |
Aug 23, 2019 | 11.38 | 11.38 | 10.86 | 10.88 | 320,371 | -0.52(-4.55%) |
Aug 22, 2019 | 11.49 | 11.53 | 11.31 | 11.40 | 261,327 | -0.05(-0.40%) |
Aug 21, 2019 | 11.36 | 11.58 | 11.26 | 11.45 | 284,719 | +0.09(+0.76%) |
Aug 20, 2019 | 11.17 | 11.41 | 10.93 | 11.36 | 213,781 | +0.18(+1.65%) |
Aug 19, 2019 | 11.24 | 11.39 | 11.13 | 11.17 | 434,140 | +0.02(+0.21%) |
Aug 16, 2019 | 10.82 | 11.16 | 10.80 | 11.15 | 250,695 | +0.41(+3.81%) |
Aug 15, 2019 | 10.76 | 10.78 | 10.56 | 10.74 | 765,554 | -0.02(-0.16%) |
Aug 14, 2019 | 10.90 | 11.07 | 10.58 | 10.76 | 311,632 | -0.08(-0.74%) |
Aug 13, 2019 | 10.71 | 10.96 | 10.62 | 10.84 | 202,929 | +0.14(+1.29%) |
Aug 12, 2019 | 10.98 | 10.99 | 10.64 | 10.70 | 247,568 | -0.34(-3.08%) |
Aug 09, 2019 | 11.22 | 11.34 | 11.03 | 11.04 | 229,167 | -0.25(-2.19%) |
Aug 08, 2019 | 10.89 | 11.34 | 10.89 | 11.29 | 213,460 | +0.43(+3.98%) |
Aug 07, 2019 | 10.74 | 10.90 | 10.68 | 10.86 | 235,023 | -0.04(-0.37%) |
Aug 06, 2019 | 10.89 | 11.06 | 10.63 | 10.90 | 196,035 | +0.07(+0.69%) |
Aug 05, 2019 | 11.13 | 11.39 | 10.65 | 10.82 | 294,315 | -0.47(-4.18%) |
Aug 02, 2019 | 11.21 | 11.36 | 11.11 | 11.30 | 221,354 | +0.02(+0.20%) |
Aug 01, 2019 | 11.53 | 11.61 | 11.26 | 11.27 | 210,816 | -0.29(-2.49%) |
Jul 31, 2019 | 11.63 | 11.77 | 11.40 | 11.56 | 502,296 | -0.07(-0.59%) |
Jul 30, 2019 | 11.40 | 11.66 | 11.32 | 11.63 | 310,211 | +0.09(+0.75%) |
Jul 29, 2019 | 11.62 | 11.62 | 11.47 | 11.54 | 192,505 | -0.08(-0.69%) |
Jul 26, 2019 | 11.48 | 11.65 | 11.46 | 11.62 | 243,577 | +0.17(+1.46%) |
Jul 25, 2019 | 11.80 | 11.80 | 11.44 | 11.46 | 191,774 | -0.34(-2.88%) |
Jul 24, 2019 | 11.47 | 11.81 | 11.47 | 11.80 | 245,757 | +0.32(+2.76%) |
Jul 23, 2019 | 11.68 | 11.72 | 11.39 | 11.48 | 320,441 | -0.17(-1.48%) |
Jul 22, 2019 | 11.69 | 11.84 | 11.57 | 11.65 | 315,070 | +0.00(+0.00%) |
Jul 19, 2019 | 10.95 | 11.95 | 10.95 | 11.65 | 902,780 | +0.98(+9.23%) |
Jul 18, 2019 | 10.59 | 10.70 | 10.43 | 10.67 | 246,033 | +0.07(+0.65%) |
Jul 17, 2019 | 10.75 | 10.77 | 10.51 | 10.60 | 228,122 | -0.24(-2.23%) |
Jul 16, 2019 | 10.66 | 11.02 | 10.66 | 10.84 | 346,344 | +0.28(+2.62%) |
Jul 15, 2019 | 10.58 | 10.67 | 10.40 | 10.56 | 321,962 | -0.02(-0.22%) |
Jul 12, 2019 | 10.25 | 10.64 | 10.25 | 10.59 | 327,257 | +0.35(+3.43%) |
Jul 11, 2019 | 10.20 | 10.27 | 9.988 | 10.24 | 163,000 | +0.03(+0.28%) |
Jul 10, 2019 | 10.60 | 10.63 | 10.13 | 10.21 | 198,851 | -0.32(-3.06%) |
Jul 09, 2019 | 10.42 | 10.57 | 10.36 | 10.53 | 218,726 | +0.04(+0.38%) |
Jul 08, 2019 | 10.40 | 10.52 | 10.36 | 10.49 | 190,787 | +0.03(+0.33%) |
Jul 05, 2019 | 10.35 | 10.46 | 10.25 | 10.45 | 115,798 | +0.06(+0.61%) |
Jul 03, 2019 | 10.39 | 10.43 | 10.32 | 10.39 | 97,743 | +0.05(+0.45%) |
Jul 02, 2019 | 10.44 | 10.54 | 10.24 | 10.34 | 268,073 | -0.01(-0.11%) |