Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.72 | 12.20 | 10.85 | 11.65 | 319,649 | -0.06(-0.51%) |
Sep 27, 2019 | 11.84 | 12.59 | 11.66 | 11.71 | 215,100 | -0.22(-1.84%) |
Sep 26, 2019 | 12.93 | 13.17 | 11.91 | 11.93 | 225,655 | -0.62(-4.94%) |
Sep 25, 2019 | 12.68 | 12.95 | 12.46 | 12.55 | 134,256 | -0.10(-0.83%) |
Sep 24, 2019 | 13.55 | 13.55 | 12.48 | 12.65 | 162,380 | -0.87(-6.40%) |
Sep 23, 2019 | 14.03 | 14.44 | 13.38 | 13.52 | 275,305 | -0.33(-2.38%) |
Sep 20, 2019 | 13.03 | 13.94 | 12.93 | 13.85 | 578,300 | +0.80(+6.13%) |
Sep 19, 2019 | 13.22 | 13.33 | 12.85 | 13.05 | 115,820 | -0.18(-1.36%) |
Sep 18, 2019 | 14.05 | 14.05 | 13.10 | 13.23 | 133,149 | -0.70(-5.03%) |
Sep 17, 2019 | 14.12 | 14.12 | 13.52 | 13.93 | 202,160 | -0.35(-2.45%) |
Sep 16, 2019 | 14.70 | 14.96 | 14.05 | 14.28 | 301,265 | -0.50(-3.38%) |
Sep 13, 2019 | 14.24 | 14.85 | 13.68 | 14.78 | 326,100 | +0.69(+4.90%) |
Sep 12, 2019 | 13.76 | 14.23 | 13.37 | 14.09 | 261,446 | +0.52(+3.83%) |
Sep 11, 2019 | 13.18 | 13.66 | 12.97 | 13.57 | 266,219 | +0.42(+3.19%) |
Sep 10, 2019 | 12.37 | 13.15 | 12.10 | 13.15 | 371,798 | +0.74(+5.96%) |
Sep 09, 2019 | 11.72 | 12.63 | 11.72 | 12.41 | 419,291 | +0.76(+6.52%) |
Sep 06, 2019 | 11.80 | 12.35 | 11.62 | 11.65 | 312,000 | -0.11(-0.94%) |
Sep 05, 2019 | 11.25 | 12.07 | 11.12 | 11.76 | 394,865 | +0.64(+5.76%) |
Sep 04, 2019 | 11.41 | 11.44 | 10.85 | 11.12 | 255,262 | -0.19(-1.68%) |
Sep 03, 2019 | 10.79 | 11.40 | 10.77 | 11.31 | 485,642 | +0.46(+4.24%) |
Aug 30, 2019 | 11.24 | 11.24 | 10.76 | 10.85 | 143,200 | -0.33(-2.95%) |
Aug 29, 2019 | 11.40 | 11.48 | 10.94 | 11.18 | 229,214 | -0.07(-0.62%) |
Aug 28, 2019 | 11.08 | 11.47 | 11.07 | 11.25 | 178,470 | +0.15(+1.35%) |
Aug 27, 2019 | 11.72 | 11.83 | 11.06 | 11.10 | 332,588 | -0.53(-4.56%) |
Aug 26, 2019 | 11.19 | 11.64 | 10.95 | 11.63 | 188,440 | +0.57(+5.15%) |
Aug 23, 2019 | 11.33 | 11.77 | 10.99 | 11.06 | 273,400 | -0.35(-3.07%) |
Aug 22, 2019 | 11.50 | 11.78 | 11.08 | 11.41 | 213,792 | -0.05(-0.44%) |
Aug 21, 2019 | 11.40 | 11.52 | 11.07 | 11.46 | 210,612 | +0.13(+1.15%) |
Aug 20, 2019 | 11.14 | 11.35 | 10.90 | 11.33 | 149,870 | +0.15(+1.34%) |
Aug 19, 2019 | 11.44 | 11.44 | 11.05 | 11.18 | 117,692 | -0.07(-0.62%) |
Aug 16, 2019 | 11.06 | 11.30 | 11.03 | 11.25 | 158,500 | +0.24(+2.18%) |
Aug 15, 2019 | 11.41 | 11.41 | 10.98 | 11.01 | 179,316 | -0.33(-2.91%) |
Aug 14, 2019 | 11.11 | 11.70 | 10.87 | 11.34 | 319,695 | -0.08(-0.70%) |
Aug 13, 2019 | 11.18 | 11.46 | 10.87 | 11.42 | 207,710 | +0.19(+1.69%) |
Aug 12, 2019 | 11.80 | 11.80 | 11.19 | 11.23 | 176,204 | -0.65(-5.47%) |
Aug 09, 2019 | 12.07 | 12.18 | 11.54 | 11.88 | 153,100 | -0.24(-1.98%) |
Aug 08, 2019 | 12.15 | 12.45 | 11.82 | 12.12 | 167,519 | +0.05(+0.41%) |
Aug 07, 2019 | 11.58 | 12.08 | 11.18 | 12.07 | 166,297 | +0.47(+4.05%) |
Aug 06, 2019 | 11.45 | 11.73 | 11.05 | 11.60 | 258,610 | +0.30(+2.65%) |
Aug 05, 2019 | 11.57 | 11.63 | 11.04 | 11.30 | 436,563 | -0.58(-4.88%) |
Aug 02, 2019 | 12.22 | 12.49 | 11.73 | 11.88 | 277,800 | -0.42(-3.41%) |
Aug 01, 2019 | 12.19 | 12.59 | 12.06 | 12.30 | 290,566 | +0.12(+0.99%) |
Jul 31, 2019 | 12.69 | 12.80 | 12.18 | 12.18 | 178,722 | -0.52(-4.09%) |
Jul 30, 2019 | 12.06 | 12.72 | 11.89 | 12.70 | 231,792 | +0.50(+4.10%) |
Jul 29, 2019 | 12.43 | 12.56 | 11.99 | 12.20 | 232,792 | -0.31(-2.48%) |
Jul 26, 2019 | 12.30 | 12.53 | 12.02 | 12.51 | 150,800 | +0.29(+2.37%) |
Jul 25, 2019 | 12.72 | 12.91 | 12.20 | 12.22 | 374,154 | -0.51(-4.01%) |
Jul 24, 2019 | 12.22 | 12.78 | 12.11 | 12.73 | 190,215 | +0.48(+3.92%) |
Jul 23, 2019 | 12.84 | 12.84 | 12.20 | 12.25 | 573,688 | -0.50(-3.92%) |
Jul 22, 2019 | 12.51 | 12.98 | 12.32 | 12.75 | 214,598 | +0.22(+1.76%) |
Jul 19, 2019 | 13.00 | 13.24 | 12.50 | 12.53 | 289,400 | -0.46(-3.54%) |
Jul 18, 2019 | 12.64 | 13.14 | 12.14 | 12.99 | 3,269,272 | +0.34(+2.69%) |
Jul 17, 2019 | 13.11 | 13.32 | 12.62 | 12.65 | 1,061,453 | -0.46(-3.51%) |
Jul 16, 2019 | 13.40 | 13.65 | 13.11 | 13.11 | 472,574 | -0.29(-2.16%) |
Jul 15, 2019 | 13.47 | 13.57 | 13.11 | 13.40 | 188,699 | +0.03(+0.22%) |
Jul 12, 2019 | 13.21 | 13.66 | 13.04 | 13.37 | 235,200 | +0.12(+0.91%) |
Jul 11, 2019 | 13.43 | 13.60 | 12.93 | 13.25 | 226,612 | -0.15(-1.12%) |
Jul 10, 2019 | 13.60 | 13.70 | 13.11 | 13.40 | 163,735 | -0.05(-0.37%) |
Jul 09, 2019 | 13.08 | 13.64 | 13.08 | 13.45 | 399,118 | +0.32(+2.44%) |
Jul 08, 2019 | 13.55 | 13.91 | 13.02 | 13.13 | 268,332 | -0.52(-3.81%) |
Jul 05, 2019 | 13.78 | 14.06 | 13.50 | 13.65 | 402,600 | -0.26(-1.87%) |
Jul 03, 2019 | 13.98 | 14.01 | 13.44 | 13.91 | 167,900 | +0.02(+0.14%) |
Jul 02, 2019 | 13.97 | 14.14 | 13.08 | 13.89 | 424,480 | -0.10(-0.71%) |