Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.08 | 13.16 | 12.97 | 13.12 | 1,122,471 | +0.05(+0.35%) |
Sep 27, 2019 | 13.09 | 13.12 | 12.98 | 13.08 | 1,467,446 | +0.04(+0.28%) |
Sep 26, 2019 | 12.98 | 13.08 | 12.96 | 13.04 | 1,087,693 | +0.09(+0.71%) |
Sep 25, 2019 | 12.79 | 13.01 | 12.79 | 12.95 | 812,542 | +0.17(+1.37%) |
Sep 24, 2019 | 12.95 | 13.00 | 12.69 | 12.77 | 785,255 | -0.13(-1.00%) |
Sep 23, 2019 | 12.83 | 12.95 | 12.79 | 12.90 | 578,768 | +0.01(+0.07%) |
Sep 20, 2019 | 12.94 | 13.16 | 12.89 | 12.89 | 1,432,644 | -0.03(-0.21%) |
Sep 19, 2019 | 12.91 | 12.97 | 12.85 | 12.92 | 1,499,019 | +0.07(+0.57%) |
Sep 18, 2019 | 12.90 | 12.94 | 12.75 | 12.85 | 1,959,796 | -0.01(-0.07%) |
Sep 17, 2019 | 12.99 | 13.05 | 12.76 | 12.85 | 1,969,840 | -0.12(-0.92%) |
Sep 16, 2019 | 13.13 | 13.19 | 12.95 | 12.97 | 2,044,150 | -0.17(-1.26%) |
Sep 13, 2019 | 13.50 | 13.59 | 13.13 | 13.14 | 1,465,597 | -0.34(-2.56%) |
Sep 12, 2019 | 13.69 | 13.69 | 13.45 | 13.48 | 1,787,441 | -0.14(-1.01%) |
Sep 11, 2019 | 13.45 | 13.65 | 13.27 | 13.62 | 1,758,575 | +0.16(+1.15%) |
Sep 10, 2019 | 13.16 | 13.47 | 13.12 | 13.47 | 1,628,807 | +0.26(+1.93%) |
Sep 09, 2019 | 12.96 | 13.25 | 12.91 | 13.21 | 1,481,773 | +0.24(+1.83%) |
Sep 06, 2019 | 12.72 | 13.00 | 12.70 | 12.97 | 1,282,871 | +0.08(+0.64%) |
Sep 05, 2019 | 12.70 | 12.93 | 12.63 | 12.89 | 1,556,576 | +0.20(+1.58%) |
Sep 04, 2019 | 12.65 | 12.75 | 12.63 | 12.69 | 2,419,582 | +0.07(+0.58%) |
Sep 03, 2019 | 12.78 | 12.79 | 12.58 | 12.62 | 1,584,066 | -0.22(-1.71%) |
Aug 30, 2019 | 12.68 | 12.86 | 12.67 | 12.84 | 1,379,809 | +0.15(+1.15%) |
Aug 29, 2019 | 12.53 | 12.72 | 12.50 | 12.69 | 1,386,660 | +0.24(+1.91%) |
Aug 28, 2019 | 12.32 | 12.49 | 12.29 | 12.45 | 1,939,478 | +0.11(+0.89%) |
Aug 27, 2019 | 12.41 | 12.46 | 12.31 | 12.34 | 2,504,030 | -0.02(-0.15%) |
Aug 26, 2019 | 12.34 | 12.37 | 12.11 | 12.36 | 2,161,333 | +0.10(+0.82%) |
Aug 23, 2019 | 12.38 | 12.50 | 12.24 | 12.26 | 2,500,351 | -0.15(-1.18%) |
Aug 22, 2019 | 12.26 | 12.41 | 12.26 | 12.41 | 1,110,980 | +0.13(+1.04%) |
Aug 21, 2019 | 12.28 | 12.32 | 12.16 | 12.28 | 1,775,262 | +0.04(+0.30%) |
Aug 20, 2019 | 12.34 | 12.36 | 12.21 | 12.24 | 1,701,751 | -0.08(-0.67%) |
Aug 19, 2019 | 12.28 | 12.34 | 12.14 | 12.32 | 1,421,732 | +0.15(+1.20%) |
Aug 16, 2019 | 11.99 | 12.20 | 11.91 | 12.18 | 1,397,006 | +0.20(+1.68%) |
Aug 15, 2019 | 11.91 | 12.01 | 11.84 | 11.98 | 1,093,468 | +0.08(+0.69%) |
Aug 14, 2019 | 11.95 | 11.95 | 11.82 | 11.90 | 1,130,183 | -0.15(-1.21%) |
Aug 13, 2019 | 12.01 | 12.09 | 11.91 | 12.04 | 1,099,584 | +0.03(+0.23%) |
Aug 12, 2019 | 11.95 | 12.04 | 11.88 | 12.01 | 1,149,887 | +0.05(+0.38%) |
Aug 09, 2019 | 12.14 | 12.19 | 11.88 | 11.97 | 1,380,029 | -0.20(-1.65%) |
Aug 08, 2019 | 12.04 | 12.19 | 11.87 | 12.17 | 1,493,284 | +0.21(+1.76%) |
Aug 07, 2019 | 11.81 | 12.10 | 11.66 | 11.96 | 2,621,054 | +0.07(+0.61%) |
Aug 06, 2019 | 12.03 | 12.14 | 11.86 | 11.89 | 1,499,992 | -0.15(-1.21%) |
Aug 05, 2019 | 12.32 | 12.37 | 11.80 | 12.03 | 1,767,622 | -0.38(-3.09%) |
Aug 02, 2019 | 12.53 | 12.61 | 12.37 | 12.42 | 1,850,371 | -0.16(-1.23%) |
Aug 01, 2019 | 12.77 | 12.80 | 12.53 | 12.57 | 1,350,869 | -0.22(-1.71%) |
Jul 31, 2019 | 12.86 | 12.94 | 12.63 | 12.79 | 1,259,797 | -0.11(-0.85%) |
Jul 30, 2019 | 12.83 | 12.95 | 12.77 | 12.90 | 1,038,213 | +0.05(+0.43%) |
Jul 29, 2019 | 13.00 | 13.00 | 12.82 | 12.85 | 1,406,533 | -0.09(-0.71%) |
Jul 26, 2019 | 12.97 | 13.09 | 12.87 | 12.94 | 1,351,878 | -0.07(-0.56%) |
Jul 25, 2019 | 13.93 | 13.93 | 13.01 | 13.01 | 1,300,230 | -0.44(-3.26%) |
Jul 24, 2019 | 13.40 | 13.47 | 13.33 | 13.45 | 534,757 | +0.04(+0.27%) |
Jul 23, 2019 | 13.19 | 13.43 | 13.17 | 13.41 | 798,857 | +0.24(+1.80%) |
Jul 22, 2019 | 13.34 | 13.37 | 13.16 | 13.17 | 994,642 | -0.16(-1.16%) |
Jul 19, 2019 | 13.39 | 13.42 | 13.26 | 13.33 | 1,044,742 | -0.03(-0.21%) |
Jul 18, 2019 | 13.48 | 13.48 | 13.36 | 13.36 | 1,982,183 | -0.14(-1.01%) |
Jul 17, 2019 | 13.57 | 13.58 | 13.32 | 13.49 | 660,636 | -0.02(-0.14%) |
Jul 16, 2019 | 13.59 | 13.65 | 13.46 | 13.51 | 804,691 | -0.12(-0.87%) |
Jul 15, 2019 | 13.70 | 13.74 | 13.58 | 13.63 | 680,632 | -0.06(-0.47%) |
Jul 12, 2019 | 13.72 | 13.77 | 13.61 | 13.69 | 959,196 | -0.05(-0.33%) |
Jul 11, 2019 | 14.00 | 14.00 | 13.69 | 13.74 | 1,275,112 | -0.26(-1.89%) |
Jul 10, 2019 | 14.00 | 14.02 | 13.85 | 14.00 | 711,326 | +0.13(+0.92%) |
Jul 09, 2019 | 13.85 | 13.94 | 13.80 | 13.88 | 836,732 | -0.05(-0.33%) |
Jul 08, 2019 | 13.90 | 14.00 | 13.84 | 13.92 | 785,823 | +0.00(+0.00%) |
Jul 05, 2019 | 13.87 | 13.96 | 13.69 | 13.92 | 597,074 | -0.04(-0.26%) |
Jul 03, 2019 | 13.80 | 13.97 | 13.80 | 13.96 | 509,227 | +0.16(+1.12%) |
Jul 02, 2019 | 13.69 | 13.82 | 13.66 | 13.80 | 938,979 | +0.13(+0.93%) |