Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.57 | 15.47 | 14.04 | 14.78 | 20,044 | +0.38(+2.60%) |
Sep 27, 2019 | 13.75 | 14.58 | 13.75 | 14.40 | 6,800 | +0.00(+0.00%) |
Sep 26, 2019 | 14.28 | 14.62 | 14.16 | 14.40 | 14,148 | -0.04(-0.31%) |
Sep 25, 2019 | 13.38 | 14.46 | 13.38 | 14.45 | 10,468 | +0.29(+2.05%) |
Sep 24, 2019 | 14.33 | 14.33 | 14.16 | 14.16 | 6,492 | -0.34(-2.35%) |
Sep 23, 2019 | 14.44 | 14.63 | 14.29 | 14.50 | 15,312 | -0.05(-0.33%) |
Sep 20, 2019 | 14.21 | 14.54 | 13.81 | 14.54 | 51,600 | +0.29(+2.07%) |
Sep 19, 2019 | 14.04 | 14.44 | 14.04 | 14.25 | 18,912 | +0.35(+2.48%) |
Sep 18, 2019 | 13.71 | 14.10 | 13.68 | 13.90 | 22,992 | +0.09(+0.67%) |
Sep 17, 2019 | 13.68 | 13.96 | 13.65 | 13.81 | 19,160 | +0.15(+1.10%) |
Sep 16, 2019 | 13.45 | 13.86 | 13.45 | 13.66 | 23,844 | +0.27(+2.04%) |
Sep 13, 2019 | 13.77 | 13.77 | 13.39 | 13.39 | 14,000 | -0.46(-3.30%) |
Sep 12, 2019 | 13.27 | 13.85 | 13.11 | 13.85 | 16,572 | +0.75(+5.71%) |
Sep 11, 2019 | 13.97 | 13.97 | 13.01 | 13.10 | 13,364 | -0.80(-5.77%) |
Sep 10, 2019 | 14.13 | 14.25 | 13.90 | 13.90 | 16,748 | -0.29(-2.01%) |
Sep 09, 2019 | 14.23 | 14.28 | 14.09 | 14.19 | 16,368 | -0.10(-0.68%) |
Sep 06, 2019 | 14.59 | 14.59 | 14.29 | 14.29 | 7,600 | -0.31(-2.12%) |
Sep 05, 2019 | 14.19 | 14.60 | 14.19 | 14.60 | 21,332 | +0.17(+1.20%) |
Sep 04, 2019 | 14.07 | 14.54 | 13.88 | 14.42 | 29,464 | +0.54(+3.93%) |
Sep 03, 2019 | 14.42 | 14.47 | 13.75 | 13.88 | 29,152 | -0.54(-3.78%) |
Aug 30, 2019 | 14.43 | 14.43 | 14.42 | 14.42 | 2,800 | +0.16(+1.16%) |
Aug 29, 2019 | 14.65 | 14.74 | 14.24 | 14.26 | 7,572 | +0.46(+3.37%) |
Aug 28, 2019 | 13.06 | 13.79 | 12.94 | 13.79 | 25,184 | +0.70(+5.37%) |
Aug 27, 2019 | 13.96 | 13.96 | 13.09 | 13.09 | 12,832 | -0.84(-6.00%) |
Aug 26, 2019 | 12.88 | 13.93 | 12.88 | 13.93 | 19,712 | +1.12(+8.79%) |
Aug 23, 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 4,000 | +0.17(+1.31%) |
Aug 22, 2019 | 12.70 | 12.70 | 12.63 | 12.63 | 4,668 | -0.10(-0.75%) |
Aug 21, 2019 | 12.41 | 12.89 | 11.89 | 12.73 | 27,908 | +0.92(+7.81%) |
Aug 20, 2019 | 11.85 | 12.02 | 11.63 | 11.81 | 7,120 | -0.16(-1.34%) |
Aug 19, 2019 | 11.70 | 12.01 | 11.41 | 11.97 | 11,012 | +0.26(+2.26%) |
Aug 16, 2019 | 11.64 | 11.70 | 11.05 | 11.70 | 25,600 | +0.17(+1.45%) |
Aug 15, 2019 | 11.63 | 11.64 | 11.19 | 11.54 | 19,996 | -0.11(-0.92%) |
Aug 14, 2019 | 11.78 | 11.78 | 11.41 | 11.64 | 16,524 | -0.20(-1.71%) |
Aug 13, 2019 | 12.15 | 12.66 | 11.43 | 11.85 | 23,112 | -0.06(-0.48%) |
Aug 12, 2019 | 11.78 | 11.94 | 11.78 | 11.90 | 6,048 | -0.92(-7.19%) |
Aug 09, 2019 | 12.82 | 12.82 | 12.82 | 12.82 | 4,400 | -0.06(-0.47%) |
Aug 08, 2019 | 12.87 | 13.26 | 12.87 | 12.88 | 9,808 | -0.04(-0.29%) |
Aug 07, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 2,944 | -0.23(-1.73%) |
Aug 06, 2019 | 12.71 | 13.15 | 12.68 | 13.15 | 5,664 | +0.43(+3.34%) |
Aug 05, 2019 | 13.39 | 13.39 | 12.39 | 12.72 | 10,168 | -0.88(-6.45%) |
Aug 02, 2019 | 13.96 | 14.09 | 12.81 | 13.60 | 5,600 | -0.67(-4.71%) |
Aug 01, 2019 | 14.65 | 14.65 | 14.23 | 14.28 | 8,336 | -0.33(-2.24%) |
Jul 31, 2019 | 14.84 | 14.84 | 14.60 | 14.60 | 13,124 | +0.30(+2.12%) |
Jul 30, 2019 | 14.16 | 14.66 | 14.12 | 14.30 | 9,492 | +0.07(+0.51%) |
Jul 29, 2019 | 13.99 | 14.23 | 13.99 | 14.23 | 10,924 | +0.42(+3.08%) |
Jul 26, 2019 | 13.72 | 14.88 | 13.57 | 13.80 | 9,200 | +0.23(+1.68%) |
Jul 25, 2019 | 13.60 | 13.60 | 13.57 | 13.57 | 3,456 | -0.05(-0.39%) |
Jul 24, 2019 | 13.63 | 13.67 | 13.50 | 13.63 | 14,772 | -0.17(-1.21%) |
Jul 23, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 12,512 | -0.17(-1.20%) |
Jul 22, 2019 | 13.68 | 13.96 | 13.68 | 13.96 | 3,116 | +0.28(+2.07%) |
Jul 19, 2019 | 14.01 | 14.01 | 13.61 | 13.68 | 19,600 | -0.51(-3.58%) |
Jul 18, 2019 | 14.04 | 14.31 | 14.04 | 14.19 | 13,264 | -0.21(-1.48%) |
Jul 17, 2019 | 14.51 | 14.51 | 14.13 | 14.40 | 21,916 | -0.29(-2.01%) |
Jul 16, 2019 | 14.76 | 14.76 | 14.28 | 14.70 | 7,316 | -0.18(-1.21%) |
Jul 15, 2019 | 14.25 | 14.88 | 14.25 | 14.88 | 4,224 | +0.30(+2.04%) |
Jul 12, 2019 | 14.30 | 14.68 | 14.30 | 14.58 | 8,400 | -0.11(-0.73%) |
Jul 11, 2019 | 14.35 | 14.70 | 14.25 | 14.69 | 5,180 | +0.12(+0.84%) |
Jul 10, 2019 | 14.74 | 14.93 | 14.43 | 14.56 | 11,420 | -0.14(-0.95%) |
Jul 09, 2019 | 14.84 | 14.95 | 14.68 | 14.70 | 19,044 | -0.28(-1.85%) |
Jul 08, 2019 | 15.00 | 15.00 | 14.75 | 14.98 | 6,144 | -0.12(-0.79%) |
Jul 05, 2019 | 15.24 | 15.24 | 14.62 | 15.10 | 6,000 | -0.16(-1.05%) |
Jul 03, 2019 | 15.60 | 15.60 | 15.03 | 15.26 | 7,200 | -0.39(-2.49%) |
Jul 02, 2019 | 15.55 | 15.75 | 15.36 | 15.65 | 18,040 | +0.06(+0.38%) |