Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.45 | 12.45 | 12.06 | 12.20 | 278,516 | -0.17(-1.34%) |
Sep 27, 2019 | 12.33 | 12.66 | 12.18 | 12.37 | 140,908 | +0.07(+0.60%) |
Sep 26, 2019 | 12.60 | 12.69 | 12.25 | 12.30 | 173,144 | -0.34(-2.69%) |
Sep 25, 2019 | 12.18 | 12.75 | 12.17 | 12.64 | 177,696 | +0.35(+2.84%) |
Sep 24, 2019 | 12.96 | 13.13 | 12.27 | 12.29 | 194,230 | -0.70(-5.38%) |
Sep 23, 2019 | 12.90 | 13.20 | 12.82 | 12.99 | 148,819 | -0.02(-0.14%) |
Sep 20, 2019 | 12.90 | 13.30 | 12.84 | 13.00 | 330,672 | +0.06(+0.50%) |
Sep 19, 2019 | 13.03 | 13.66 | 12.91 | 12.94 | 298,038 | -0.17(-1.33%) |
Sep 18, 2019 | 13.47 | 13.51 | 12.77 | 13.11 | 206,351 | -0.41(-3.06%) |
Sep 17, 2019 | 13.93 | 13.93 | 13.15 | 13.53 | 265,941 | -0.49(-3.48%) |
Sep 16, 2019 | 13.90 | 14.13 | 13.78 | 14.02 | 212,349 | -0.06(-0.46%) |
Sep 13, 2019 | 14.24 | 14.68 | 14.07 | 14.08 | 258,313 | -0.07(-0.52%) |
Sep 12, 2019 | 14.06 | 14.29 | 13.80 | 14.15 | 238,829 | +0.01(+0.07%) |
Sep 11, 2019 | 14.07 | 14.14 | 13.81 | 14.14 | 156,443 | +0.19(+1.38%) |
Sep 10, 2019 | 13.69 | 14.03 | 13.69 | 13.95 | 148,703 | +0.22(+1.61%) |
Sep 09, 2019 | 13.30 | 13.89 | 13.30 | 13.73 | 150,104 | +0.52(+3.97%) |
Sep 06, 2019 | 13.55 | 13.88 | 13.19 | 13.21 | 230,023 | -0.29(-2.18%) |
Sep 05, 2019 | 13.40 | 13.90 | 13.40 | 13.50 | 179,093 | +0.40(+3.09%) |
Sep 04, 2019 | 12.84 | 13.41 | 12.84 | 13.10 | 233,345 | +0.67(+5.40%) |
Sep 03, 2019 | 12.41 | 12.59 | 12.15 | 12.43 | 293,192 | -0.09(-0.73%) |
Aug 30, 2019 | 12.93 | 13.13 | 12.46 | 12.52 | 175,509 | -0.32(-2.51%) |
Aug 29, 2019 | 12.90 | 13.26 | 12.70 | 12.84 | 135,398 | +0.01(+0.07%) |
Aug 28, 2019 | 12.72 | 13.07 | 12.72 | 12.83 | 148,494 | +0.00(+0.00%) |
Aug 27, 2019 | 13.09 | 13.22 | 12.48 | 12.83 | 273,033 | -0.18(-1.41%) |
Aug 26, 2019 | 12.92 | 13.18 | 12.81 | 13.01 | 220,932 | +0.31(+2.46%) |
Aug 23, 2019 | 12.88 | 13.49 | 12.55 | 12.70 | 249,064 | -0.30(-2.33%) |
Aug 22, 2019 | 13.37 | 13.90 | 12.88 | 13.00 | 260,206 | -0.36(-2.68%) |
Aug 21, 2019 | 12.42 | 13.37 | 12.32 | 13.36 | 243,551 | +1.10(+9.00%) |
Aug 20, 2019 | 12.24 | 12.44 | 12.15 | 12.26 | 295,105 | +0.01(+0.08%) |
Aug 19, 2019 | 12.33 | 12.56 | 12.20 | 12.25 | 279,086 | +0.12(+0.99%) |
Aug 16, 2019 | 11.78 | 12.25 | 11.65 | 12.13 | 266,365 | +0.37(+3.12%) |
Aug 15, 2019 | 12.14 | 12.22 | 11.72 | 11.76 | 226,187 | -0.39(-3.18%) |
Aug 14, 2019 | 12.32 | 12.40 | 12.06 | 12.15 | 187,587 | -0.40(-3.22%) |
Aug 13, 2019 | 12.56 | 13.01 | 12.37 | 12.55 | 269,625 | +0.24(+1.94%) |
Aug 12, 2019 | 12.17 | 12.56 | 12.00 | 12.32 | 124,145 | +0.05(+0.37%) |
Aug 09, 2019 | 12.32 | 12.54 | 12.26 | 12.27 | 186,608 | -0.08(-0.67%) |
Aug 08, 2019 | 12.12 | 12.53 | 12.09 | 12.35 | 260,542 | +0.38(+3.15%) |
Aug 07, 2019 | 11.52 | 12.08 | 11.25 | 11.98 | 374,833 | +0.36(+3.09%) |
Aug 06, 2019 | 11.97 | 12.20 | 11.56 | 11.62 | 353,803 | -0.31(-2.62%) |
Aug 05, 2019 | 11.46 | 12.31 | 11.26 | 11.93 | 342,199 | +0.26(+2.20%) |
Aug 02, 2019 | 11.64 | 11.76 | 11.27 | 11.67 | 342,097 | -0.05(-0.39%) |
Aug 01, 2019 | 11.40 | 12.08 | 11.29 | 11.72 | 508,591 | +0.30(+2.66%) |
Jul 31, 2019 | 11.21 | 12.01 | 11.07 | 11.41 | 697,797 | +0.43(+3.93%) |
Jul 30, 2019 | 10.39 | 11.12 | 10.20 | 10.98 | 1,181,766 | +1.37(+14.24%) |
Jul 29, 2019 | 9.604 | 9.797 | 9.567 | 9.613 | 380,579 | +0.03(+0.29%) |
Jul 26, 2019 | 9.190 | 9.825 | 9.117 | 9.586 | 308,148 | +0.36(+3.88%) |
Jul 25, 2019 | 9.760 | 9.797 | 9.200 | 9.227 | 345,079 | -0.48(-4.92%) |
Jul 24, 2019 | 9.154 | 9.788 | 9.154 | 9.705 | 265,363 | +0.51(+5.60%) |
Jul 23, 2019 | 9.503 | 9.677 | 9.135 | 9.190 | 264,125 | -0.25(-2.63%) |
Jul 22, 2019 | 9.586 | 9.668 | 9.429 | 9.439 | 143,207 | -0.09(-0.96%) |
Jul 19, 2019 | 9.641 | 9.733 | 9.512 | 9.530 | 277,028 | -0.13(-1.33%) |
Jul 18, 2019 | 9.374 | 9.806 | 9.374 | 9.659 | 225,590 | +0.30(+3.24%) |
Jul 17, 2019 | 9.356 | 9.420 | 8.841 | 9.356 | 239,683 | -0.01(-0.10%) |
Jul 16, 2019 | 9.347 | 9.634 | 9.301 | 9.365 | 122,325 | +0.01(+0.10%) |
Jul 15, 2019 | 9.733 | 9.733 | 9.236 | 9.356 | 121,413 | -0.37(-3.78%) |
Jul 12, 2019 | 9.393 | 9.815 | 9.393 | 9.723 | 188,566 | +0.38(+4.03%) |
Jul 11, 2019 | 9.788 | 9.815 | 8.942 | 9.347 | 250,887 | -0.38(-3.88%) |
Jul 10, 2019 | 9.953 | 10.16 | 9.595 | 9.723 | 142,906 | -0.19(-1.95%) |
Jul 09, 2019 | 9.825 | 10.07 | 9.751 | 9.916 | 149,631 | +0.05(+0.47%) |
Jul 08, 2019 | 10.18 | 10.39 | 9.815 | 9.870 | 213,299 | -0.38(-3.68%) |
Jul 05, 2019 | 10.12 | 10.41 | 10.11 | 10.25 | 146,783 | +0.07(+0.72%) |
Jul 03, 2019 | 9.972 | 10.30 | 9.972 | 10.17 | 99,887 | +0.23(+2.31%) |
Jul 02, 2019 | 10.09 | 10.14 | 9.742 | 9.944 | 182,129 | -0.15(-1.46%) |