Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.65 | 12.86 | 12.52 | 12.65 | 28,792 | -0.09(-0.67%) |
Sep 27, 2019 | 12.56 | 12.86 | 12.56 | 12.73 | 18,405 | +0.17(+1.37%) |
Sep 26, 2019 | 12.35 | 12.69 | 12.35 | 12.56 | 38,911 | +0.30(+2.45%) |
Sep 25, 2019 | 12.30 | 12.30 | 12.00 | 12.26 | 15,204 | -0.09(-0.69%) |
Sep 24, 2019 | 12.56 | 12.60 | 12.22 | 12.35 | 23,086 | -0.17(-1.37%) |
Sep 23, 2019 | 12.17 | 12.56 | 12.13 | 12.52 | 21,913 | +0.34(+2.82%) |
Sep 20, 2019 | 12.43 | 12.69 | 12.17 | 12.17 | 30,418 | -0.39(-3.07%) |
Sep 19, 2019 | 12.77 | 12.90 | 12.47 | 12.56 | 13,407 | -0.30(-2.33%) |
Sep 18, 2019 | 12.56 | 12.86 | 12.52 | 12.86 | 35,770 | +0.30(+2.39%) |
Sep 17, 2019 | 12.65 | 12.73 | 12.35 | 12.56 | 27,649 | -0.21(-1.68%) |
Sep 16, 2019 | 12.99 | 13.16 | 12.77 | 12.77 | 44,272 | -0.17(-1.32%) |
Sep 13, 2019 | 13.33 | 13.35 | 12.90 | 12.95 | 26,266 | -0.34(-2.58%) |
Sep 12, 2019 | 13.16 | 13.42 | 12.90 | 13.29 | 24,055 | +0.04(+0.32%) |
Sep 11, 2019 | 13.46 | 13.59 | 13.20 | 13.25 | 28,158 | -0.17(-1.28%) |
Sep 10, 2019 | 12.73 | 13.42 | 12.73 | 13.42 | 37,200 | +0.56(+4.33%) |
Sep 09, 2019 | 12.73 | 12.99 | 12.52 | 12.86 | 17,197 | +0.13(+1.01%) |
Sep 06, 2019 | 13.20 | 13.33 | 12.52 | 12.73 | 32,075 | -0.30(-2.30%) |
Sep 05, 2019 | 12.82 | 13.07 | 12.69 | 13.03 | 31,326 | +0.26(+2.01%) |
Sep 04, 2019 | 12.35 | 12.82 | 12.30 | 12.77 | 23,000 | +0.60(+4.93%) |
Sep 03, 2019 | 12.73 | 12.73 | 12.17 | 12.17 | 25,796 | -0.69(-5.33%) |
Aug 30, 2019 | 12.77 | 12.91 | 12.47 | 12.86 | 14,696 | +0.09(+0.67%) |
Aug 29, 2019 | 12.43 | 12.99 | 12.43 | 12.77 | 29,758 | +0.47(+3.83%) |
Aug 28, 2019 | 12.17 | 12.35 | 11.96 | 12.30 | 45,009 | +0.47(+3.99%) |
Aug 27, 2019 | 12.52 | 12.65 | 11.83 | 11.83 | 62,727 | -0.69(-5.48%) |
Aug 26, 2019 | 12.86 | 12.86 | 12.39 | 12.52 | 21,021 | +0.00(+0.00%) |
Aug 23, 2019 | 12.99 | 13.03 | 12.43 | 12.52 | 22,324 | -0.60(-4.58%) |
Aug 22, 2019 | 12.73 | 13.20 | 12.60 | 13.12 | 27,936 | +0.30(+2.34%) |
Aug 21, 2019 | 12.90 | 12.95 | 12.47 | 12.82 | 26,089 | -0.09(-0.66%) |
Aug 20, 2019 | 12.77 | 12.95 | 12.35 | 12.90 | 25,345 | +0.21(+1.69%) |
Aug 19, 2019 | 12.52 | 12.86 | 12.43 | 12.69 | 35,023 | +0.17(+1.37%) |
Aug 16, 2019 | 12.00 | 12.73 | 11.87 | 12.52 | 24,960 | +0.64(+5.41%) |
Aug 15, 2019 | 11.87 | 11.96 | 11.79 | 11.87 | 28,538 | -0.09(-0.72%) |
Aug 14, 2019 | 11.87 | 12.09 | 11.79 | 11.96 | 38,210 | -0.04(-0.36%) |
Aug 13, 2019 | 12.13 | 12.13 | 11.79 | 12.00 | 29,620 | -0.21(-1.75%) |
Aug 12, 2019 | 12.00 | 12.22 | 11.83 | 12.22 | 33,714 | +0.17(+1.42%) |
Aug 09, 2019 | 12.17 | 12.26 | 12.00 | 12.05 | 25,683 | -0.09(-0.71%) |
Aug 08, 2019 | 12.43 | 12.69 | 12.00 | 12.13 | 24,764 | -0.21(-1.74%) |
Aug 07, 2019 | 12.17 | 12.39 | 11.70 | 12.35 | 36,051 | +0.13(+1.05%) |
Aug 06, 2019 | 11.92 | 12.30 | 11.79 | 12.22 | 58,816 | +0.43(+3.64%) |
Aug 05, 2019 | 12.52 | 12.52 | 11.75 | 11.79 | 47,172 | -0.90(-7.09%) |
Aug 02, 2019 | 12.77 | 12.90 | 12.43 | 12.69 | 38,793 | -0.21(-1.66%) |
Aug 01, 2019 | 13.12 | 13.29 | 12.69 | 12.90 | 23,400 | -0.17(-1.31%) |
Jul 31, 2019 | 13.16 | 13.31 | 12.86 | 13.07 | 98,005 | +0.04(+0.33%) |
Jul 30, 2019 | 13.63 | 13.93 | 12.95 | 13.03 | 74,853 | -1.07(-7.60%) |
Jul 29, 2019 | 14.23 | 14.32 | 13.85 | 14.10 | 18,685 | -0.09(-0.60%) |
Jul 26, 2019 | 14.36 | 14.40 | 14.06 | 14.19 | 31,841 | -0.21(-1.49%) |
Jul 25, 2019 | 14.45 | 14.66 | 14.28 | 14.40 | 29,493 | -0.17(-1.18%) |
Jul 24, 2019 | 14.62 | 14.70 | 14.40 | 14.58 | 45,167 | +0.04(+0.30%) |
Jul 23, 2019 | 14.66 | 14.66 | 14.45 | 14.53 | 30,202 | -0.09(-0.59%) |
Jul 22, 2019 | 14.70 | 14.79 | 14.53 | 14.62 | 30,274 | -0.04(-0.29%) |
Jul 19, 2019 | 14.62 | 14.70 | 14.53 | 14.66 | 30,185 | +0.09(+0.59%) |
Jul 18, 2019 | 14.53 | 14.70 | 14.53 | 14.58 | 73,069 | -0.04(-0.29%) |
Jul 17, 2019 | 14.58 | 14.70 | 14.36 | 14.62 | 318,283 | -0.04(-0.29%) |
Jul 16, 2019 | 14.62 | 14.70 | 14.49 | 14.66 | 60,103 | +0.04(+0.29%) |
Jul 15, 2019 | 14.70 | 14.70 | 14.49 | 14.62 | 25,383 | +0.04(+0.29%) |
Jul 12, 2019 | 14.53 | 14.75 | 14.49 | 14.58 | 33,964 | +0.04(+0.30%) |
Jul 11, 2019 | 14.36 | 14.75 | 14.28 | 14.53 | 81,582 | +0.13(+0.89%) |
Jul 10, 2019 | 14.28 | 14.45 | 14.28 | 14.40 | 17,261 | +0.17(+1.21%) |
Jul 09, 2019 | 14.58 | 14.58 | 14.15 | 14.23 | 29,082 | -0.30(-2.07%) |
Jul 08, 2019 | 14.40 | 14.62 | 14.36 | 14.53 | 34,556 | +0.13(+0.89%) |
Jul 05, 2019 | 14.32 | 14.45 | 14.19 | 14.40 | 31,538 | +0.21(+1.51%) |
Jul 03, 2019 | 14.32 | 14.45 | 14.10 | 14.19 | 16,375 | -0.13(-0.90%) |
Jul 02, 2019 | 14.15 | 14.36 | 13.97 | 14.32 | 24,216 | +0.30(+2.14%) |