Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.01 | 12.64 | 12.01 | 12.32 | 15,459 | +0.29(+2.41%) |
Sep 27, 2019 | 11.93 | 12.22 | 11.93 | 12.03 | 16,200 | +0.00(+0.00%) |
Sep 26, 2019 | 12.13 | 12.13 | 11.71 | 12.03 | 18,450 | -0.24(-1.96%) |
Sep 25, 2019 | 11.98 | 12.43 | 11.90 | 12.27 | 29,524 | +0.25(+2.08%) |
Sep 24, 2019 | 12.29 | 12.46 | 12.02 | 12.02 | 26,170 | -0.34(-2.75%) |
Sep 23, 2019 | 12.58 | 12.66 | 12.26 | 12.36 | 28,168 | -0.13(-1.04%) |
Sep 20, 2019 | 12.82 | 13.12 | 12.32 | 12.49 | 166,900 | -0.56(-4.29%) |
Sep 19, 2019 | 13.14 | 13.22 | 12.75 | 13.05 | 70,771 | -0.14(-1.06%) |
Sep 18, 2019 | 14.17 | 14.26 | 12.99 | 13.19 | 67,725 | -1.11(-7.76%) |
Sep 17, 2019 | 14.57 | 14.88 | 14.30 | 14.30 | 50,018 | -0.35(-2.39%) |
Sep 16, 2019 | 14.59 | 14.96 | 14.53 | 14.65 | 55,873 | +0.14(+0.96%) |
Sep 13, 2019 | 14.43 | 14.79 | 14.41 | 14.51 | 39,900 | +0.02(+0.14%) |
Sep 12, 2019 | 14.45 | 14.49 | 14.11 | 14.49 | 39,296 | +0.13(+0.94%) |
Sep 11, 2019 | 14.10 | 14.50 | 13.74 | 14.36 | 52,647 | +0.71(+5.16%) |
Sep 10, 2019 | 13.45 | 14.15 | 13.35 | 13.65 | 37,983 | +0.26(+1.94%) |
Sep 09, 2019 | 12.90 | 14.35 | 12.89 | 13.39 | 70,077 | +0.50(+3.88%) |
Sep 06, 2019 | 13.22 | 13.30 | 12.82 | 12.89 | 10,900 | -0.32(-2.42%) |
Sep 05, 2019 | 12.93 | 13.26 | 12.92 | 13.21 | 12,709 | +0.49(+3.85%) |
Sep 04, 2019 | 12.77 | 13.03 | 12.52 | 12.72 | 14,538 | -0.10(-0.78%) |
Sep 03, 2019 | 12.90 | 13.92 | 12.57 | 12.82 | 18,497 | -0.28(-2.14%) |
Aug 30, 2019 | 13.40 | 13.90 | 13.06 | 13.10 | 41,800 | -0.99(-7.03%) |
Aug 29, 2019 | 13.94 | 14.15 | 13.92 | 14.09 | 16,140 | +0.20(+1.44%) |
Aug 28, 2019 | 13.37 | 14.00 | 13.37 | 13.89 | 15,494 | +0.64(+4.83%) |
Aug 27, 2019 | 14.19 | 14.25 | 13.18 | 13.25 | 19,757 | -0.92(-6.49%) |
Aug 26, 2019 | 13.19 | 14.20 | 12.85 | 14.17 | 33,014 | +1.22(+9.42%) |
Aug 23, 2019 | 13.96 | 13.96 | 12.95 | 12.95 | 10,700 | -0.45(-3.36%) |
Aug 22, 2019 | 12.65 | 13.40 | 12.63 | 13.40 | 13,851 | +0.72(+5.68%) |
Aug 21, 2019 | 12.44 | 12.84 | 12.33 | 12.68 | 17,605 | +0.23(+1.85%) |
Aug 20, 2019 | 13.23 | 13.26 | 12.19 | 12.45 | 29,314 | -0.20(-1.58%) |
Aug 19, 2019 | 13.18 | 13.28 | 12.60 | 12.65 | 14,990 | -0.46(-3.51%) |
Aug 16, 2019 | 12.88 | 13.35 | 12.81 | 13.11 | 25,300 | +0.16(+1.24%) |
Aug 15, 2019 | 12.78 | 13.11 | 12.55 | 12.95 | 13,989 | +0.24(+1.89%) |
Aug 14, 2019 | 12.87 | 13.04 | 12.24 | 12.71 | 30,568 | -0.42(-3.24%) |
Aug 13, 2019 | 13.90 | 14.13 | 13.07 | 13.13 | 49,786 | -0.63(-4.61%) |
Aug 12, 2019 | 13.70 | 14.01 | 13.38 | 13.77 | 32,324 | -0.11(-0.79%) |
Aug 09, 2019 | 14.88 | 14.95 | 13.88 | 13.88 | 45,500 | -1.01(-6.78%) |
Aug 08, 2019 | 14.60 | 14.95 | 14.47 | 14.89 | 41,334 | +0.20(+1.36%) |
Aug 07, 2019 | 14.76 | 14.99 | 14.65 | 14.69 | 17,058 | -0.41(-2.68%) |
Aug 06, 2019 | 15.10 | 15.37 | 14.94 | 15.10 | 51,390 | -0.42(-2.74%) |
Aug 05, 2019 | 16.00 | 16.01 | 15.04 | 15.52 | 32,765 | -0.55(-3.42%) |
Aug 02, 2019 | 16.33 | 16.55 | 15.00 | 16.07 | 64,600 | -0.35(-2.13%) |
Aug 01, 2019 | 17.39 | 17.39 | 14.65 | 16.42 | 47,857 | +12.97(+375.94%) |
Jul 31, 2019 | 3.540 | 3.551 | 3.430 | 3.450 | 85,816 | -0.12(-3.36%) |
Jul 30, 2019 | 3.630 | 3.640 | 3.530 | 3.570 | 46,918 | -0.11(-2.99%) |
Jul 29, 2019 | 3.550 | 3.690 | 3.460 | 3.680 | 60,856 | +0.13(+3.66%) |
Jul 26, 2019 | 3.500 | 3.550 | 3.460 | 3.550 | 33,200 | +0.06(+1.72%) |
Jul 25, 2019 | 3.530 | 3.580 | 3.480 | 3.490 | 45,031 | -0.10(-2.79%) |
Jul 24, 2019 | 3.450 | 3.590 | 3.450 | 3.590 | 79,915 | +0.11(+3.16%) |
Jul 23, 2019 | 3.460 | 3.600 | 3.420 | 3.480 | 52,757 | -0.03(-0.85%) |
Jul 22, 2019 | 3.500 | 3.515 | 3.390 | 3.510 | 77,888 | +0.02(+0.57%) |
Jul 19, 2019 | 3.560 | 3.560 | 3.460 | 3.490 | 48,400 | -0.07(-1.97%) |
Jul 18, 2019 | 3.610 | 3.610 | 3.530 | 3.560 | 34,437 | -0.10(-2.73%) |
Jul 17, 2019 | 3.640 | 3.660 | 3.560 | 3.660 | 32,968 | -0.01(-0.27%) |
Jul 16, 2019 | 3.650 | 3.690 | 3.530 | 3.670 | 28,601 | +0.01(+0.27%) |
Jul 15, 2019 | 3.570 | 3.670 | 3.500 | 3.660 | 55,749 | +0.08(+2.23%) |
Jul 12, 2019 | 3.620 | 3.620 | 3.550 | 3.580 | 35,500 | -0.04(-1.10%) |
Jul 11, 2019 | 3.610 | 3.620 | 3.520 | 3.620 | 39,830 | +0.07(+1.97%) |
Jul 10, 2019 | 3.570 | 3.620 | 3.510 | 3.550 | 34,262 | -0.01(-0.28%) |
Jul 09, 2019 | 3.630 | 3.640 | 3.560 | 3.560 | 29,977 | -0.03(-0.84%) |
Jul 08, 2019 | 3.740 | 3.790 | 3.530 | 3.590 | 46,781 | -0.14(-3.75%) |
Jul 05, 2019 | 3.670 | 3.760 | 3.670 | 3.730 | 35,300 | +0.08(+2.19%) |
Jul 03, 2019 | 3.660 | 3.700 | 3.650 | 3.650 | 20,700 | +0.00(+0.00%) |
Jul 02, 2019 | 3.680 | 3.690 | 3.630 | 3.650 | 48,949 | +0.00(+0.00%) |