Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.85 | 13.15 | 12.85 | 12.95 | 143,671 | +0.06(+0.47%) |
Sep 27, 2019 | 12.58 | 12.98 | 12.31 | 12.89 | 75,100 | +0.34(+2.71%) |
Sep 26, 2019 | 12.64 | 12.66 | 12.17 | 12.55 | 76,401 | -0.17(-1.34%) |
Sep 25, 2019 | 12.95 | 13.12 | 12.62 | 12.72 | 138,543 | -0.28(-2.15%) |
Sep 24, 2019 | 13.74 | 13.77 | 12.89 | 13.00 | 85,128 | -0.80(-5.80%) |
Sep 23, 2019 | 14.30 | 14.30 | 13.74 | 13.80 | 141,270 | -0.65(-4.50%) |
Sep 20, 2019 | 14.42 | 15.01 | 14.42 | 14.45 | 289,000 | -0.24(-1.63%) |
Sep 19, 2019 | 14.45 | 15.07 | 14.25 | 14.69 | 192,523 | +0.73(+5.23%) |
Sep 18, 2019 | 13.92 | 14.20 | 13.57 | 13.96 | 182,511 | -0.02(-0.14%) |
Sep 17, 2019 | 13.48 | 14.24 | 13.48 | 13.98 | 189,367 | +0.21(+1.53%) |
Sep 16, 2019 | 13.39 | 14.20 | 13.10 | 13.77 | 226,364 | +0.64(+4.87%) |
Sep 13, 2019 | 12.02 | 13.46 | 12.02 | 13.13 | 274,100 | +1.30(+10.99%) |
Sep 12, 2019 | 11.44 | 11.98 | 11.43 | 11.83 | 487,490 | +0.06(+0.51%) |
Sep 11, 2019 | 10.34 | 12.00 | 10.26 | 11.77 | 729,379 | -2.23(-15.93%) |
Sep 10, 2019 | 13.03 | 14.20 | 13.03 | 14.00 | 200,715 | +0.84(+6.38%) |
Sep 09, 2019 | 12.84 | 13.51 | 12.64 | 13.16 | 117,635 | +0.36(+2.81%) |
Sep 06, 2019 | 12.51 | 12.92 | 12.43 | 12.80 | 76,400 | +0.28(+2.24%) |
Sep 05, 2019 | 12.41 | 12.67 | 12.14 | 12.52 | 83,300 | +0.26(+2.12%) |
Sep 04, 2019 | 12.25 | 12.36 | 11.99 | 12.26 | 73,926 | +0.06(+0.49%) |
Sep 03, 2019 | 11.97 | 12.35 | 11.78 | 12.20 | 83,797 | +0.06(+0.49%) |
Aug 30, 2019 | 11.92 | 12.15 | 11.77 | 12.14 | 53,100 | +0.28(+2.36%) |
Aug 29, 2019 | 11.67 | 11.98 | 11.46 | 11.86 | 70,647 | +0.33(+2.86%) |
Aug 28, 2019 | 11.20 | 11.81 | 11.15 | 11.53 | 102,601 | +0.31(+2.76%) |
Aug 27, 2019 | 11.86 | 11.86 | 10.65 | 11.22 | 190,862 | -0.59(-5.00%) |
Aug 26, 2019 | 11.86 | 12.03 | 11.73 | 11.81 | 49,235 | -0.01(-0.08%) |
Aug 23, 2019 | 11.98 | 12.20 | 11.63 | 11.82 | 105,800 | -0.19(-1.58%) |
Aug 22, 2019 | 12.63 | 12.72 | 11.94 | 12.01 | 77,585 | -0.55(-4.38%) |
Aug 21, 2019 | 12.75 | 12.97 | 12.53 | 12.56 | 77,178 | -0.21(-1.64%) |
Aug 20, 2019 | 13.00 | 13.37 | 12.69 | 12.77 | 83,352 | -0.33(-2.52%) |
Aug 19, 2019 | 13.49 | 13.72 | 13.07 | 13.10 | 88,734 | -0.21(-1.58%) |
Aug 16, 2019 | 13.25 | 13.70 | 13.20 | 13.31 | 64,500 | +0.13(+0.99%) |
Aug 15, 2019 | 12.70 | 13.31 | 12.42 | 13.18 | 199,805 | +0.56(+4.44%) |
Aug 14, 2019 | 13.39 | 13.41 | 12.62 | 12.62 | 107,362 | -0.90(-6.66%) |
Aug 13, 2019 | 14.05 | 14.22 | 13.51 | 13.52 | 53,044 | -0.56(-3.98%) |
Aug 12, 2019 | 14.32 | 14.40 | 14.04 | 14.08 | 76,426 | -0.40(-2.76%) |
Aug 09, 2019 | 14.81 | 14.82 | 14.28 | 14.48 | 78,900 | -0.17(-1.16%) |
Aug 08, 2019 | 14.37 | 14.92 | 14.27 | 14.65 | 86,379 | +0.19(+1.31%) |
Aug 07, 2019 | 14.11 | 14.66 | 14.10 | 14.46 | 66,554 | +0.09(+0.63%) |
Aug 06, 2019 | 14.03 | 14.51 | 13.74 | 14.37 | 114,112 | +0.37(+2.64%) |
Aug 05, 2019 | 14.89 | 14.95 | 13.90 | 14.00 | 232,646 | -1.01(-6.73%) |
Aug 02, 2019 | 15.43 | 15.43 | 14.50 | 15.01 | 117,700 | -0.48(-3.10%) |
Aug 01, 2019 | 16.24 | 16.36 | 15.40 | 15.49 | 80,010 | -0.75(-4.62%) |
Jul 31, 2019 | 16.39 | 16.56 | 16.13 | 16.24 | 112,863 | -0.23(-1.40%) |
Jul 30, 2019 | 16.52 | 16.68 | 16.47 | 16.47 | 79,440 | -0.13(-0.78%) |
Jul 29, 2019 | 16.55 | 17.02 | 16.55 | 16.60 | 42,962 | -0.02(-0.12%) |
Jul 26, 2019 | 16.62 | 16.82 | 16.51 | 16.62 | 60,800 | +0.19(+1.16%) |
Jul 25, 2019 | 16.56 | 16.77 | 16.37 | 16.43 | 47,236 | -0.16(-0.96%) |
Jul 24, 2019 | 16.66 | 16.73 | 16.42 | 16.59 | 71,341 | -0.08(-0.48%) |
Jul 23, 2019 | 16.82 | 17.08 | 16.42 | 16.67 | 88,353 | -0.07(-0.42%) |
Jul 22, 2019 | 16.63 | 16.87 | 16.34 | 16.74 | 152,057 | +0.13(+0.78%) |
Jul 19, 2019 | 16.78 | 17.14 | 16.48 | 16.61 | 69,300 | -0.24(-1.42%) |
Jul 18, 2019 | 16.77 | 17.05 | 16.66 | 16.85 | 90,748 | +0.07(+0.42%) |
Jul 17, 2019 | 17.32 | 17.32 | 16.75 | 16.78 | 54,491 | -0.50(-2.89%) |
Jul 16, 2019 | 17.36 | 17.62 | 17.25 | 17.28 | 87,471 | -0.12(-0.69%) |
Jul 15, 2019 | 17.23 | 17.55 | 17.05 | 17.40 | 64,108 | +0.35(+2.05%) |
Jul 12, 2019 | 17.05 | 17.29 | 16.87 | 17.05 | 138,600 | +0.01(+0.06%) |
Jul 11, 2019 | 17.47 | 17.64 | 16.98 | 17.04 | 177,279 | -0.36(-2.07%) |
Jul 10, 2019 | 17.35 | 17.50 | 16.91 | 17.40 | 93,802 | +0.12(+0.69%) |
Jul 09, 2019 | 17.41 | 17.55 | 17.11 | 17.28 | 46,558 | -0.24(-1.37%) |
Jul 08, 2019 | 17.45 | 17.67 | 17.29 | 17.52 | 39,866 | +0.08(+0.46%) |
Jul 05, 2019 | 17.23 | 17.54 | 17.07 | 17.44 | 38,700 | +0.14(+0.81%) |
Jul 03, 2019 | 17.28 | 17.41 | 17.15 | 17.30 | 69,000 | +0.14(+0.82%) |
Jul 02, 2019 | 16.63 | 17.19 | 16.52 | 17.16 | 124,954 | +0.58(+3.50%) |