Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.18 | 13.50 | 13.17 | 13.47 | 174,959 | +0.31(+2.38%) |
Sep 27, 2019 | 13.39 | 13.53 | 13.10 | 13.15 | 168,697 | -0.20(-1.49%) |
Sep 26, 2019 | 13.20 | 13.40 | 13.06 | 13.35 | 128,156 | +0.13(+0.98%) |
Sep 25, 2019 | 13.26 | 13.47 | 13.17 | 13.22 | 197,747 | -0.05(-0.35%) |
Sep 24, 2019 | 12.99 | 13.29 | 12.98 | 13.27 | 293,886 | +0.30(+2.30%) |
Sep 23, 2019 | 12.88 | 13.12 | 12.88 | 12.97 | 233,305 | +0.08(+0.65%) |
Sep 20, 2019 | 13.01 | 13.19 | 12.83 | 12.88 | 777,841 | -0.10(-0.77%) |
Sep 19, 2019 | 12.99 | 13.05 | 12.84 | 12.98 | 187,075 | +0.02(+0.12%) |
Sep 18, 2019 | 13.00 | 13.08 | 12.82 | 12.97 | 178,192 | +0.00(+0.00%) |
Sep 17, 2019 | 12.95 | 13.19 | 12.78 | 12.97 | 213,708 | -0.01(-0.06%) |
Sep 16, 2019 | 13.05 | 13.21 | 12.82 | 12.98 | 166,465 | -0.21(-1.57%) |
Sep 13, 2019 | 13.37 | 13.67 | 13.07 | 13.18 | 190,013 | -0.06(-0.46%) |
Sep 12, 2019 | 13.03 | 13.33 | 12.85 | 13.24 | 308,510 | +0.17(+1.26%) |
Sep 11, 2019 | 12.53 | 13.09 | 12.28 | 13.08 | 240,720 | +0.56(+4.43%) |
Sep 10, 2019 | 12.74 | 12.79 | 12.46 | 12.52 | 302,587 | -0.11(-0.89%) |
Sep 09, 2019 | 12.43 | 12.74 | 12.31 | 12.64 | 209,911 | +0.29(+2.31%) |
Sep 06, 2019 | 12.54 | 12.63 | 12.34 | 12.35 | 194,833 | -0.08(-0.60%) |
Sep 05, 2019 | 12.46 | 12.70 | 12.35 | 12.43 | 336,810 | +0.14(+1.10%) |
Sep 04, 2019 | 12.69 | 12.73 | 12.18 | 12.29 | 298,390 | -0.40(-3.13%) |
Sep 03, 2019 | 12.83 | 12.84 | 12.58 | 12.69 | 202,992 | -0.17(-1.28%) |
Aug 30, 2019 | 13.19 | 13.30 | 12.83 | 12.85 | 212,291 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,429 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,530 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,260 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.46 | 443,409 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.86 | 12.00 | 737,889 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,297 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,572 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,346 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,081 | +0.20(+1.96%) |
Aug 16, 2019 | 9.687 | 10.09 | 9.687 | 9.935 | 269,995 | +0.26(+2.64%) |
Aug 15, 2019 | 9.943 | 9.995 | 9.650 | 9.680 | 222,279 | -0.15(-1.53%) |
Aug 14, 2019 | 9.830 | 10.00 | 9.755 | 9.830 | 259,483 | -0.32(-3.11%) |
Aug 13, 2019 | 9.898 | 10.21 | 9.808 | 10.15 | 193,486 | +0.23(+2.27%) |
Aug 12, 2019 | 9.883 | 9.943 | 9.695 | 9.920 | 147,592 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.913 | 9.928 | 211,891 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,886 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,787 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,332 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.928 | 10.11 | 254,944 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,426 | +0.00(+0.00%) |
Aug 01, 2019 | 10.79 | 10.86 | 10.17 | 10.30 | 264,151 | -0.49(-4.52%) |
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,618 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,675 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,033 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,959 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,712 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,556 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,616 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,816 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,768 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,823 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,939 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.87 | 10.59 | 10.72 | 186,804 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,130 | +0.06(+0.57%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,292 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.905 | 10.40 | 523,657 | +0.53(+5.32%) |
Jul 10, 2019 | 9.785 | 9.905 | 9.612 | 9.875 | 312,997 | +0.14(+1.39%) |
Jul 09, 2019 | 9.845 | 9.943 | 9.732 | 9.740 | 423,475 | -0.12(-1.22%) |
Jul 08, 2019 | 9.680 | 9.928 | 9.639 | 9.860 | 377,470 | +0.19(+1.94%) |
Jul 05, 2019 | 9.260 | 9.710 | 9.215 | 9.672 | 258,401 | +0.40(+4.29%) |
Jul 03, 2019 | 9.230 | 9.309 | 9.117 | 9.275 | 132,998 | +0.08(+0.82%) |
Jul 02, 2019 | 9.140 | 9.207 | 9.012 | 9.200 | 221,701 | +0.05(+0.57%) |