Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.99 | 14.15 | 13.51 | 13.71 | 696,886 | -0.21(-1.47%) |
Sep 27, 2019 | 14.10 | 14.76 | 13.78 | 13.91 | 617,400 | -0.20(-1.42%) |
Sep 26, 2019 | 14.85 | 14.98 | 14.00 | 14.11 | 367,968 | -0.73(-4.89%) |
Sep 25, 2019 | 15.12 | 15.25 | 14.70 | 14.84 | 507,237 | -0.29(-1.95%) |
Sep 24, 2019 | 15.54 | 15.60 | 15.04 | 15.13 | 779,192 | -0.36(-2.32%) |
Sep 23, 2019 | 14.90 | 15.67 | 14.90 | 15.49 | 557,374 | +0.52(+3.47%) |
Sep 20, 2019 | 14.71 | 15.10 | 14.46 | 14.97 | 1,310,700 | +0.25(+1.70%) |
Sep 19, 2019 | 14.61 | 15.07 | 14.50 | 14.72 | 431,753 | +0.18(+1.24%) |
Sep 18, 2019 | 14.37 | 14.92 | 14.37 | 14.54 | 433,460 | +0.05(+0.35%) |
Sep 17, 2019 | 14.53 | 14.76 | 14.37 | 14.49 | 310,559 | -0.07(-0.48%) |
Sep 16, 2019 | 13.95 | 14.62 | 13.95 | 14.56 | 510,539 | +0.57(+4.07%) |
Sep 13, 2019 | 14.25 | 14.50 | 13.63 | 13.99 | 572,400 | -0.14(-0.99%) |
Sep 12, 2019 | 14.75 | 14.75 | 13.79 | 14.13 | 707,593 | -0.50(-3.42%) |
Sep 11, 2019 | 14.34 | 14.89 | 14.20 | 14.63 | 725,579 | +0.38(+2.67%) |
Sep 10, 2019 | 13.31 | 14.27 | 13.31 | 14.25 | 702,861 | +0.94(+7.06%) |
Sep 09, 2019 | 13.10 | 13.64 | 12.96 | 13.31 | 374,189 | +0.25(+1.91%) |
Sep 06, 2019 | 13.16 | 13.41 | 13.04 | 13.06 | 339,400 | -0.04(-0.31%) |
Sep 05, 2019 | 13.13 | 13.45 | 12.75 | 13.10 | 727,050 | +0.08(+0.61%) |
Sep 04, 2019 | 12.89 | 13.39 | 12.72 | 13.02 | 653,814 | +0.24(+1.88%) |
Sep 03, 2019 | 13.10 | 13.35 | 12.71 | 12.78 | 600,458 | -0.39(-2.96%) |
Aug 30, 2019 | 13.00 | 13.29 | 12.73 | 13.17 | 685,200 | +0.18(+1.39%) |
Aug 29, 2019 | 12.00 | 13.00 | 11.95 | 12.99 | 720,580 | +1.12(+9.44%) |
Aug 28, 2019 | 11.41 | 11.96 | 11.35 | 11.87 | 556,402 | +0.41(+3.58%) |
Aug 27, 2019 | 11.52 | 12.06 | 11.30 | 11.46 | 601,888 | +0.05(+0.44%) |
Aug 26, 2019 | 11.15 | 11.64 | 11.11 | 11.41 | 470,832 | +0.34(+3.07%) |
Aug 23, 2019 | 11.01 | 11.47 | 10.83 | 11.07 | 389,700 | -0.04(-0.36%) |
Aug 22, 2019 | 11.19 | 11.49 | 10.96 | 11.11 | 421,303 | -0.08(-0.71%) |
Aug 21, 2019 | 10.81 | 11.25 | 10.71 | 11.19 | 455,170 | +0.50(+4.68%) |
Aug 20, 2019 | 10.88 | 11.12 | 10.60 | 10.69 | 394,687 | -0.27(-2.46%) |
Aug 19, 2019 | 11.17 | 11.25 | 10.70 | 10.96 | 485,838 | -0.03(-0.27%) |
Aug 16, 2019 | 10.80 | 11.12 | 10.76 | 10.99 | 482,800 | +0.26(+2.42%) |
Aug 15, 2019 | 10.94 | 11.02 | 10.52 | 10.73 | 631,956 | -0.20(-1.83%) |
Aug 14, 2019 | 11.82 | 11.83 | 10.76 | 10.93 | 714,703 | -0.99(-8.31%) |
Aug 13, 2019 | 11.27 | 11.94 | 11.23 | 11.92 | 951,391 | +0.55(+4.84%) |
Aug 12, 2019 | 11.31 | 11.66 | 10.91 | 11.37 | 768,807 | +0.17(+1.52%) |
Aug 09, 2019 | 10.66 | 11.49 | 10.66 | 11.20 | 776,700 | +0.72(+6.87%) |
Aug 08, 2019 | 10.21 | 10.97 | 10.21 | 10.48 | 985,134 | +0.27(+2.64%) |
Aug 07, 2019 | 10.44 | 10.60 | 9.830 | 10.21 | 1,485,873 | +1.07(+11.71%) |
Aug 06, 2019 | 9.250 | 9.450 | 8.800 | 9.140 | 995,528 | -0.01(-0.11%) |
Aug 05, 2019 | 8.950 | 9.300 | 8.760 | 9.150 | 728,768 | +0.08(+0.88%) |
Aug 02, 2019 | 9.750 | 9.820 | 8.980 | 9.070 | 976,600 | -0.70(-7.16%) |
Aug 01, 2019 | 10.09 | 10.32 | 9.700 | 9.770 | 372,754 | -0.27(-2.69%) |
Jul 31, 2019 | 10.00 | 10.43 | 9.950 | 10.04 | 586,855 | +0.10(+1.01%) |
Jul 30, 2019 | 9.480 | 9.990 | 9.470 | 9.940 | 459,595 | +0.40(+4.19%) |
Jul 29, 2019 | 10.00 | 10.03 | 9.370 | 9.540 | 849,371 | -0.45(-4.50%) |
Jul 26, 2019 | 9.750 | 10.01 | 9.530 | 9.990 | 776,800 | +0.29(+2.99%) |
Jul 25, 2019 | 10.22 | 10.30 | 9.490 | 9.700 | 826,279 | -0.53(-5.18%) |
Jul 24, 2019 | 9.930 | 10.31 | 9.343 | 10.23 | 726,315 | +0.30(+3.02%) |
Jul 23, 2019 | 10.51 | 10.75 | 9.860 | 9.930 | 819,446 | -0.63(-5.97%) |
Jul 22, 2019 | 10.86 | 10.94 | 10.51 | 10.56 | 486,283 | -0.29(-2.67%) |
Jul 19, 2019 | 10.91 | 11.03 | 10.69 | 10.85 | 307,900 | -0.07(-0.64%) |
Jul 18, 2019 | 11.00 | 11.09 | 10.67 | 10.92 | 297,109 | -0.08(-0.73%) |
Jul 17, 2019 | 10.89 | 11.15 | 10.66 | 11.00 | 291,369 | +0.09(+0.82%) |
Jul 16, 2019 | 11.46 | 11.51 | 10.90 | 10.91 | 358,206 | -0.54(-4.72%) |
Jul 15, 2019 | 10.94 | 11.48 | 10.69 | 11.45 | 580,190 | +0.66(+6.12%) |
Jul 12, 2019 | 10.83 | 10.99 | 10.61 | 10.79 | 286,900 | -0.11(-1.01%) |
Jul 11, 2019 | 11.16 | 11.25 | 10.58 | 10.90 | 539,457 | -0.23(-2.07%) |
Jul 10, 2019 | 11.11 | 11.30 | 10.91 | 11.13 | 378,414 | +0.10(+0.91%) |
Jul 09, 2019 | 10.74 | 11.04 | 10.60 | 11.03 | 427,856 | +0.20(+1.85%) |
Jul 08, 2019 | 11.07 | 11.07 | 10.42 | 10.83 | 598,764 | -0.29(-2.61%) |
Jul 05, 2019 | 11.37 | 11.53 | 11.10 | 11.12 | 490,300 | -0.35(-3.05%) |
Jul 03, 2019 | 11.54 | 11.71 | 11.31 | 11.47 | 439,500 | -0.04(-0.35%) |
Jul 02, 2019 | 11.91 | 12.03 | 11.44 | 11.51 | 498,329 | -0.41(-3.44%) |