Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.80 | 12.81 | 12.41 | 12.59 | 989,516 | -0.20(-1.56%) |
Sep 27, 2019 | 12.74 | 12.91 | 12.49 | 12.79 | 1,113,400 | +0.04(+0.31%) |
Sep 26, 2019 | 12.60 | 12.82 | 12.46 | 12.75 | 455,512 | +0.05(+0.39%) |
Sep 25, 2019 | 12.41 | 12.79 | 12.35 | 12.70 | 480,255 | +0.30(+2.42%) |
Sep 24, 2019 | 12.66 | 12.75 | 12.36 | 12.40 | 725,931 | -0.21(-1.63%) |
Sep 23, 2019 | 12.56 | 12.77 | 12.34 | 12.61 | 599,026 | -0.04(-0.36%) |
Sep 20, 2019 | 12.41 | 12.83 | 12.29 | 12.65 | 2,673,800 | +0.16(+1.28%) |
Sep 19, 2019 | 12.65 | 12.90 | 12.39 | 12.49 | 747,468 | -0.14(-1.11%) |
Sep 18, 2019 | 12.95 | 13.06 | 12.33 | 12.63 | 572,383 | -0.31(-2.40%) |
Sep 17, 2019 | 12.81 | 13.05 | 12.63 | 12.94 | 435,519 | +0.15(+1.17%) |
Sep 16, 2019 | 12.87 | 13.05 | 12.66 | 12.79 | 563,706 | -0.16(-1.24%) |
Sep 13, 2019 | 12.78 | 13.03 | 12.65 | 12.95 | 553,000 | +0.18(+1.41%) |
Sep 12, 2019 | 12.60 | 12.89 | 12.50 | 12.77 | 532,342 | +0.14(+1.11%) |
Sep 11, 2019 | 12.41 | 12.78 | 12.28 | 12.63 | 854,527 | +0.29(+2.35%) |
Sep 10, 2019 | 12.05 | 12.40 | 11.87 | 12.34 | 729,674 | +0.26(+2.15%) |
Sep 09, 2019 | 11.49 | 12.16 | 11.43 | 12.08 | 697,277 | +0.61(+5.32%) |
Sep 06, 2019 | 11.50 | 11.60 | 11.29 | 11.47 | 636,500 | -0.01(-0.09%) |
Sep 05, 2019 | 11.47 | 11.73 | 11.38 | 11.48 | 749,028 | +0.11(+0.97%) |
Sep 04, 2019 | 11.46 | 11.55 | 11.12 | 11.37 | 698,139 | -0.01(-0.09%) |
Sep 03, 2019 | 11.31 | 11.63 | 11.25 | 11.38 | 405,447 | -0.07(-0.61%) |
Aug 30, 2019 | 11.65 | 11.69 | 11.40 | 11.45 | 586,300 | -0.10(-0.87%) |
Aug 29, 2019 | 11.36 | 11.67 | 11.27 | 11.55 | 499,213 | +0.30(+2.67%) |
Aug 28, 2019 | 11.02 | 11.33 | 10.99 | 11.25 | 304,687 | +0.24(+2.18%) |
Aug 27, 2019 | 11.30 | 11.50 | 10.91 | 11.01 | 674,823 | -0.14(-1.26%) |
Aug 26, 2019 | 11.04 | 11.16 | 10.97 | 11.15 | 353,991 | +0.13(+1.18%) |
Aug 23, 2019 | 10.95 | 11.38 | 10.95 | 11.02 | 601,700 | +0.00(+0.00%) |
Aug 22, 2019 | 10.92 | 11.19 | 10.88 | 11.02 | 495,149 | +0.14(+1.29%) |
Aug 21, 2019 | 11.15 | 11.27 | 10.85 | 10.88 | 658,718 | -0.09(-0.82%) |
Aug 20, 2019 | 11.00 | 11.17 | 10.88 | 10.97 | 567,024 | -0.02(-0.18%) |
Aug 19, 2019 | 11.74 | 11.74 | 10.89 | 10.99 | 964,397 | -0.56(-4.85%) |
Aug 16, 2019 | 10.59 | 11.79 | 10.59 | 11.55 | 1,202,200 | +1.01(+9.58%) |
Aug 15, 2019 | 10.48 | 10.95 | 10.15 | 10.54 | 1,072,899 | +0.16(+1.54%) |
Aug 14, 2019 | 10.52 | 10.84 | 10.22 | 10.38 | 1,087,711 | -0.38(-3.53%) |
Aug 13, 2019 | 10.59 | 11.27 | 10.48 | 10.76 | 1,271,821 | +0.01(+0.09%) |
Aug 12, 2019 | 11.65 | 12.14 | 10.73 | 10.75 | 1,568,122 | -1.06(-8.98%) |
Aug 09, 2019 | 12.87 | 13.50 | 11.14 | 11.81 | 4,529,600 | -4.56(-27.86%) |
Aug 08, 2019 | 16.20 | 16.60 | 16.10 | 16.37 | 1,199,745 | +0.30(+1.87%) |
Aug 07, 2019 | 15.89 | 16.28 | 15.88 | 16.07 | 326,205 | -0.05(-0.31%) |
Aug 06, 2019 | 15.58 | 16.35 | 15.58 | 16.12 | 538,935 | +0.60(+3.87%) |
Aug 05, 2019 | 16.18 | 16.20 | 15.11 | 15.52 | 565,714 | -0.92(-5.60%) |
Aug 02, 2019 | 16.49 | 16.54 | 16.12 | 16.44 | 362,800 | -0.04(-0.24%) |
Aug 01, 2019 | 16.27 | 16.74 | 16.27 | 16.48 | 575,847 | +0.19(+1.17%) |
Jul 31, 2019 | 16.37 | 16.49 | 16.10 | 16.29 | 466,895 | +0.02(+0.12%) |
Jul 30, 2019 | 16.46 | 16.56 | 16.13 | 16.27 | 368,873 | -0.26(-1.57%) |
Jul 29, 2019 | 16.30 | 16.61 | 16.19 | 16.53 | 833,993 | +0.22(+1.35%) |
Jul 26, 2019 | 16.40 | 16.50 | 16.14 | 16.31 | 475,600 | +0.06(+0.37%) |
Jul 25, 2019 | 16.92 | 16.92 | 16.07 | 16.25 | 363,989 | -0.70(-4.13%) |
Jul 24, 2019 | 16.80 | 17.13 | 16.69 | 16.95 | 268,575 | +0.15(+0.89%) |
Jul 23, 2019 | 16.46 | 17.06 | 16.46 | 16.80 | 405,011 | +0.40(+2.44%) |
Jul 22, 2019 | 16.00 | 16.41 | 15.99 | 16.40 | 192,904 | +0.38(+2.37%) |
Jul 19, 2019 | 15.86 | 16.24 | 15.86 | 16.02 | 318,700 | +0.17(+1.07%) |
Jul 18, 2019 | 16.38 | 16.49 | 15.71 | 15.85 | 425,412 | -0.62(-3.76%) |
Jul 17, 2019 | 16.11 | 16.53 | 16.07 | 16.47 | 382,766 | +0.35(+2.17%) |
Jul 16, 2019 | 15.95 | 16.31 | 15.92 | 16.12 | 327,070 | +0.13(+0.81%) |
Jul 15, 2019 | 15.69 | 16.09 | 15.60 | 15.99 | 309,748 | +0.26(+1.65%) |
Jul 12, 2019 | 15.52 | 16.11 | 15.38 | 15.73 | 470,300 | +0.35(+2.28%) |
Jul 11, 2019 | 15.46 | 15.46 | 15.23 | 15.38 | 308,006 | +0.00(+0.00%) |
Jul 10, 2019 | 15.39 | 15.52 | 15.22 | 15.38 | 399,033 | +0.15(+0.98%) |
Jul 09, 2019 | 15.32 | 15.32 | 14.89 | 15.23 | 563,889 | -0.02(-0.13%) |
Jul 08, 2019 | 15.87 | 15.88 | 15.25 | 15.25 | 317,862 | -0.69(-4.33%) |
Jul 05, 2019 | 15.42 | 16.04 | 15.42 | 15.94 | 326,700 | +0.48(+3.10%) |
Jul 03, 2019 | 15.38 | 15.57 | 15.36 | 15.46 | 159,200 | +0.10(+0.65%) |
Jul 02, 2019 | 15.27 | 15.62 | 15.19 | 15.36 | 590,254 | +0.09(+0.59%) |