Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.45 | 13.97 | 13.11 | 13.90 | 21,131 | +0.50(+3.73%) |
Sep 27, 2019 | 14.03 | 14.03 | 13.14 | 13.40 | 15,500 | -0.56(-4.01%) |
Sep 26, 2019 | 14.87 | 14.91 | 13.72 | 13.96 | 62,405 | -0.90(-6.06%) |
Sep 25, 2019 | 15.59 | 15.83 | 14.66 | 14.86 | 122,129 | -0.86(-5.47%) |
Sep 24, 2019 | 15.21 | 15.97 | 14.81 | 15.72 | 43,497 | -0.03(-0.19%) |
Sep 23, 2019 | 17.11 | 18.08 | 15.06 | 15.75 | 204,631 | -1.12(-6.64%) |
Sep 20, 2019 | 14.42 | 16.87 | 14.42 | 16.87 | 155,400 | +2.42(+16.75%) |
Sep 19, 2019 | 12.98 | 15.02 | 12.78 | 14.45 | 135,261 | +1.45(+11.15%) |
Sep 18, 2019 | 12.74 | 13.50 | 12.57 | 13.00 | 72,289 | +0.38(+3.01%) |
Sep 17, 2019 | 12.14 | 13.15 | 12.14 | 12.62 | 57,752 | +0.42(+3.44%) |
Sep 16, 2019 | 12.23 | 12.45 | 12.15 | 12.20 | 28,768 | -0.23(-1.85%) |
Sep 13, 2019 | 12.25 | 12.74 | 12.14 | 12.43 | 15,500 | +0.29(+2.39%) |
Sep 12, 2019 | 11.74 | 12.28 | 11.54 | 12.14 | 22,023 | +0.36(+3.06%) |
Sep 11, 2019 | 11.15 | 12.14 | 10.73 | 11.78 | 24,822 | +0.73(+6.61%) |
Sep 10, 2019 | 11.00 | 11.15 | 10.57 | 11.05 | 31,457 | +0.10(+0.91%) |
Sep 09, 2019 | 10.80 | 11.00 | 10.41 | 10.95 | 35,370 | +0.19(+1.77%) |
Sep 06, 2019 | 10.55 | 11.04 | 10.55 | 10.76 | 21,800 | +0.26(+2.48%) |
Sep 05, 2019 | 10.25 | 10.50 | 10.14 | 10.50 | 46,469 | +0.33(+3.24%) |
Sep 04, 2019 | 10.48 | 10.56 | 10.15 | 10.17 | 26,376 | +0.16(+1.60%) |
Sep 03, 2019 | 10.28 | 10.31 | 10.00 | 10.01 | 39,367 | -0.37(-3.56%) |
Aug 30, 2019 | 10.51 | 10.70 | 10.21 | 10.38 | 10,100 | -0.07(-0.67%) |
Aug 29, 2019 | 10.89 | 11.88 | 10.25 | 10.45 | 14,942 | -0.29(-2.70%) |
Aug 28, 2019 | 10.16 | 10.74 | 10.15 | 10.74 | 21,960 | +0.59(+5.81%) |
Aug 27, 2019 | 10.37 | 10.54 | 10.12 | 10.15 | 8,458 | -0.15(-1.46%) |
Aug 26, 2019 | 10.30 | 10.67 | 10.18 | 10.30 | 12,582 | +0.18(+1.78%) |
Aug 23, 2019 | 10.73 | 11.72 | 10.01 | 10.12 | 17,100 | -0.66(-6.12%) |
Aug 22, 2019 | 10.73 | 11.12 | 10.48 | 10.78 | 8,159 | +0.09(+0.84%) |
Aug 21, 2019 | 11.07 | 11.07 | 10.67 | 10.69 | 7,940 | -0.25(-2.29%) |
Aug 20, 2019 | 11.09 | 11.51 | 10.93 | 10.94 | 4,780 | -0.20(-1.80%) |
Aug 19, 2019 | 11.16 | 11.59 | 10.15 | 11.14 | 46,408 | +0.14(+1.27%) |
Aug 16, 2019 | 10.47 | 11.09 | 10.32 | 11.00 | 24,400 | +0.60(+5.77%) |
Aug 15, 2019 | 10.17 | 10.64 | 10.17 | 10.40 | 10,248 | +0.35(+3.48%) |
Aug 14, 2019 | 10.34 | 10.91 | 10.01 | 10.05 | 10,536 | -0.43(-4.10%) |
Aug 13, 2019 | 10.19 | 10.85 | 10.07 | 10.48 | 12,233 | +0.28(+2.75%) |
Aug 12, 2019 | 10.61 | 11.25 | 10.01 | 10.20 | 40,087 | -0.47(-4.40%) |
Aug 09, 2019 | 10.93 | 11.43 | 10.63 | 10.67 | 15,600 | -0.50(-4.48%) |
Aug 08, 2019 | 10.72 | 11.61 | 10.53 | 11.17 | 26,902 | +0.51(+4.78%) |
Aug 07, 2019 | 10.65 | 10.88 | 10.31 | 10.66 | 27,869 | -0.27(-2.47%) |
Aug 06, 2019 | 11.58 | 11.80 | 10.35 | 10.93 | 24,798 | -0.64(-5.53%) |
Aug 05, 2019 | 12.22 | 12.41 | 11.57 | 11.57 | 34,628 | -1.13(-8.90%) |
Aug 02, 2019 | 12.77 | 12.92 | 12.12 | 12.70 | 31,700 | -0.09(-0.70%) |
Aug 01, 2019 | 12.63 | 13.00 | 12.33 | 12.79 | 21,383 | +0.37(+2.98%) |
Jul 31, 2019 | 12.91 | 13.22 | 12.42 | 12.42 | 14,410 | -0.35(-2.74%) |
Jul 30, 2019 | 12.36 | 13.40 | 12.31 | 12.77 | 28,668 | +0.33(+2.65%) |
Jul 29, 2019 | 12.99 | 13.28 | 12.34 | 12.44 | 12,449 | -0.58(-4.45%) |
Jul 26, 2019 | 12.80 | 13.60 | 12.60 | 13.02 | 18,500 | +0.29(+2.28%) |
Jul 25, 2019 | 13.45 | 13.73 | 12.29 | 12.73 | 25,093 | -0.48(-3.63%) |
Jul 24, 2019 | 12.26 | 13.25 | 12.26 | 13.21 | 12,772 | +0.90(+7.31%) |
Jul 23, 2019 | 13.47 | 14.30 | 12.18 | 12.31 | 31,882 | -0.03(-0.24%) |
Jul 22, 2019 | 12.11 | 12.42 | 11.94 | 12.34 | 12,648 | +0.23(+1.90%) |
Jul 19, 2019 | 12.42 | 12.78 | 11.95 | 12.11 | 24,700 | -0.53(-4.19%) |
Jul 18, 2019 | 12.99 | 14.01 | 12.50 | 12.64 | 13,620 | -0.94(-6.92%) |
Jul 17, 2019 | 14.02 | 14.06 | 13.30 | 13.58 | 49,948 | -0.44(-3.14%) |
Jul 16, 2019 | 14.10 | 14.25 | 13.60 | 14.02 | 26,613 | +0.05(+0.36%) |
Jul 15, 2019 | 13.37 | 14.03 | 13.25 | 13.97 | 37,489 | +0.85(+6.48%) |
Jul 12, 2019 | 14.09 | 14.15 | 11.69 | 13.12 | 100,900 | -0.01(-0.08%) |
Jul 11, 2019 | 14.01 | 14.17 | 12.88 | 13.13 | 32,153 | -0.80(-5.74%) |
Jul 10, 2019 | 13.92 | 14.22 | 13.38 | 13.93 | 114,633 | +0.23(+1.68%) |
Jul 09, 2019 | 13.83 | 14.07 | 13.57 | 13.70 | 22,719 | +0.00(+0.00%) |
Jul 08, 2019 | 13.99 | 14.00 | 13.43 | 13.70 | 21,564 | +0.02(+0.15%) |
Jul 05, 2019 | 13.96 | 14.44 | 13.44 | 13.68 | 17,300 | -0.32(-2.29%) |
Jul 03, 2019 | 13.99 | 14.00 | 13.66 | 14.00 | 18,700 | +0.17(+1.23%) |
Jul 02, 2019 | 13.97 | 13.98 | 13.04 | 13.83 | 21,337 | -0.17(-1.21%) |