Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.50 | 13.75 | 12.50 | 12.71 | 42,621 | -0.29(-2.23%) |
Sep 27, 2019 | 13.09 | 13.59 | 12.53 | 13.00 | 21,400 | -0.13(-0.99%) |
Sep 26, 2019 | 12.16 | 13.28 | 12.08 | 13.13 | 20,298 | +0.86(+7.01%) |
Sep 25, 2019 | 12.18 | 12.38 | 12.16 | 12.27 | 15,059 | +0.11(+0.90%) |
Sep 24, 2019 | 12.19 | 12.40 | 12.03 | 12.16 | 32,327 | -0.10(-0.82%) |
Sep 23, 2019 | 13.91 | 14.23 | 12.05 | 12.26 | 69,735 | -1.74(-12.43%) |
Sep 20, 2019 | 14.71 | 15.75 | 14.00 | 14.00 | 539,100 | -0.76(-5.15%) |
Sep 19, 2019 | 14.05 | 15.54 | 13.61 | 14.76 | 43,200 | +0.72(+5.13%) |
Sep 18, 2019 | 13.80 | 14.73 | 13.45 | 14.04 | 112,834 | +0.33(+2.41%) |
Sep 17, 2019 | 13.53 | 14.38 | 13.37 | 13.71 | 43,830 | -0.17(-1.22%) |
Sep 16, 2019 | 14.82 | 14.91 | 13.55 | 13.88 | 38,321 | -1.12(-7.47%) |
Sep 13, 2019 | 14.97 | 15.95 | 14.96 | 15.00 | 47,400 | +0.20(+1.35%) |
Sep 12, 2019 | 14.81 | 15.13 | 14.67 | 14.80 | 17,702 | -0.07(-0.47%) |
Sep 11, 2019 | 14.35 | 14.99 | 14.30 | 14.87 | 23,081 | +0.68(+4.79%) |
Sep 10, 2019 | 13.64 | 14.72 | 13.64 | 14.19 | 57,164 | +0.34(+2.45%) |
Sep 09, 2019 | 13.45 | 14.00 | 13.45 | 13.85 | 13,032 | +0.40(+2.97%) |
Sep 06, 2019 | 13.54 | 13.55 | 13.45 | 13.45 | 8,000 | -0.14(-1.03%) |
Sep 05, 2019 | 13.20 | 13.76 | 13.07 | 13.59 | 19,831 | +0.53(+4.06%) |
Sep 04, 2019 | 13.00 | 13.20 | 12.63 | 13.06 | 13,952 | +0.19(+1.48%) |
Sep 03, 2019 | 12.51 | 13.20 | 12.21 | 12.87 | 14,648 | +0.12(+0.94%) |
Aug 30, 2019 | 12.53 | 12.75 | 12.39 | 12.75 | 4,500 | +0.29(+2.33%) |
Aug 29, 2019 | 13.01 | 13.02 | 12.46 | 12.46 | 5,199 | -0.05(-0.40%) |
Aug 28, 2019 | 12.90 | 13.15 | 12.01 | 12.51 | 11,036 | -0.41(-3.17%) |
Aug 27, 2019 | 12.64 | 13.04 | 12.64 | 12.92 | 2,193 | +0.00(+0.00%) |
Aug 26, 2019 | 12.54 | 13.16 | 12.50 | 12.92 | 20,476 | +0.42(+3.36%) |
Aug 23, 2019 | 12.55 | 12.79 | 12.50 | 12.50 | 8,800 | -0.04(-0.32%) |
Aug 22, 2019 | 12.83 | 13.02 | 12.26 | 12.54 | 5,944 | -0.28(-2.18%) |
Aug 21, 2019 | 12.68 | 13.10 | 12.60 | 12.82 | 6,456 | -0.00(-0.04%) |
Aug 20, 2019 | 12.98 | 13.12 | 12.60 | 12.82 | 7,545 | -0.17(-1.27%) |
Aug 19, 2019 | 13.06 | 13.15 | 12.25 | 12.99 | 12,106 | -0.10(-0.76%) |
Aug 16, 2019 | 12.34 | 13.58 | 12.34 | 13.09 | 19,800 | +0.88(+7.21%) |
Aug 15, 2019 | 12.19 | 12.40 | 11.85 | 12.21 | 17,506 | +0.62(+5.35%) |
Aug 14, 2019 | 11.72 | 12.05 | 11.55 | 11.59 | 5,599 | -0.46(-3.82%) |
Aug 13, 2019 | 12.09 | 12.15 | 11.76 | 12.05 | 10,982 | +0.05(+0.42%) |
Aug 12, 2019 | 12.00 | 12.32 | 11.75 | 12.00 | 13,084 | -0.01(-0.08%) |
Aug 09, 2019 | 11.42 | 12.39 | 11.42 | 12.01 | 4,800 | +0.23(+1.95%) |
Aug 08, 2019 | 11.69 | 12.37 | 11.56 | 11.78 | 12,065 | +0.13(+1.12%) |
Aug 07, 2019 | 11.57 | 12.20 | 11.03 | 11.65 | 12,804 | +0.37(+3.28%) |
Aug 06, 2019 | 11.73 | 11.73 | 11.03 | 11.28 | 7,170 | +0.22(+1.99%) |
Aug 05, 2019 | 11.03 | 11.16 | 11.03 | 11.06 | 22,851 | -0.05(-0.45%) |
Aug 02, 2019 | 11.15 | 11.84 | 11.06 | 11.11 | 14,000 | -0.19(-1.68%) |
Aug 01, 2019 | 12.20 | 12.20 | 11.12 | 11.30 | 34,246 | -0.60(-5.04%) |
Jul 31, 2019 | 13.20 | 14.34 | 11.90 | 11.90 | 28,960 | -1.10(-8.46%) |
Jul 30, 2019 | 12.10 | 13.20 | 12.10 | 13.00 | 13,432 | +0.98(+8.15%) |
Jul 29, 2019 | 12.00 | 12.57 | 11.93 | 12.02 | 13,833 | +0.01(+0.08%) |
Jul 26, 2019 | 12.56 | 12.63 | 12.01 | 12.01 | 7,900 | -0.87(-6.75%) |
Jul 25, 2019 | 12.50 | 13.55 | 12.50 | 12.88 | 5,136 | +0.37(+2.96%) |
Jul 24, 2019 | 13.14 | 13.20 | 12.22 | 12.51 | 24,983 | -0.55(-4.21%) |
Jul 23, 2019 | 13.07 | 13.36 | 13.06 | 13.06 | 5,010 | +0.04(+0.31%) |
Jul 22, 2019 | 13.50 | 13.50 | 13.01 | 13.02 | 9,780 | -0.49(-3.63%) |
Jul 19, 2019 | 14.51 | 14.51 | 13.49 | 13.51 | 11,300 | -1.16(-7.91%) |
Jul 18, 2019 | 14.52 | 14.71 | 14.31 | 14.67 | 9,795 | +0.16(+1.10%) |
Jul 17, 2019 | 14.93 | 14.93 | 14.45 | 14.51 | 5,942 | -0.22(-1.49%) |
Jul 16, 2019 | 14.68 | 15.00 | 14.48 | 14.73 | 8,855 | -0.12(-0.81%) |
Jul 15, 2019 | 14.39 | 14.92 | 14.39 | 14.85 | 2,727 | +0.22(+1.50%) |
Jul 12, 2019 | 14.17 | 14.94 | 14.08 | 14.63 | 26,600 | +0.48(+3.39%) |
Jul 11, 2019 | 14.47 | 14.47 | 14.00 | 14.15 | 35,268 | +0.30(+2.17%) |
Jul 10, 2019 | 13.80 | 14.63 | 13.80 | 13.85 | 13,300 | +0.12(+0.87%) |
Jul 09, 2019 | 13.60 | 14.31 | 13.50 | 13.73 | 6,288 | +0.04(+0.29%) |
Jul 08, 2019 | 15.16 | 15.16 | 13.51 | 13.69 | 22,153 | -1.48(-9.76%) |
Jul 05, 2019 | 15.49 | 15.68 | 15.16 | 15.17 | 3,300 | -0.38(-2.44%) |
Jul 03, 2019 | 15.16 | 15.74 | 15.04 | 15.55 | 5,100 | +0.47(+3.12%) |
Jul 02, 2019 | 15.98 | 15.98 | 14.80 | 15.08 | 11,475 | -0.67(-4.25%) |