Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.32 | 12.41 | 12.32 | 12.35 | 290,179 | +0.05(+0.41%) |
Sep 27, 2019 | 12.30 | 12.37 | 12.24 | 12.30 | 251,800 | +0.09(+0.74%) |
Sep 26, 2019 | 12.28 | 12.28 | 12.20 | 12.21 | 286,937 | -0.20(-1.64%) |
Sep 25, 2019 | 12.30 | 12.44 | 12.28 | 12.41 | 275,917 | +0.05(+0.43%) |
Sep 24, 2019 | 12.54 | 12.54 | 12.36 | 12.36 | 77,847 | -0.33(-2.60%) |
Sep 23, 2019 | 12.56 | 12.72 | 12.55 | 12.69 | 113,066 | -0.27(-2.08%) |
Sep 20, 2019 | 13.02 | 13.03 | 12.93 | 12.96 | 71,700 | -0.04(-0.31%) |
Sep 19, 2019 | 13.06 | 13.08 | 12.98 | 13.00 | 64,786 | -0.08(-0.61%) |
Sep 18, 2019 | 12.99 | 13.09 | 12.96 | 13.08 | 62,976 | +0.05(+0.38%) |
Sep 17, 2019 | 12.90 | 13.05 | 12.90 | 13.03 | 62,227 | -0.12(-0.91%) |
Sep 16, 2019 | 13.15 | 13.25 | 13.15 | 13.15 | 69,607 | -0.22(-1.65%) |
Sep 13, 2019 | 13.29 | 13.44 | 13.29 | 13.37 | 171,200 | +0.24(+1.83%) |
Sep 12, 2019 | 13.03 | 13.28 | 12.98 | 13.13 | 177,232 | +0.19(+1.47%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.88 | 12.94 | 85,341 | +0.06(+0.47%) |
Sep 10, 2019 | 12.97 | 12.97 | 12.83 | 12.88 | 107,008 | +0.08(+0.63%) |
Sep 09, 2019 | 12.73 | 12.83 | 12.72 | 12.80 | 106,332 | +0.38(+3.06%) |
Sep 06, 2019 | 12.51 | 12.53 | 12.41 | 12.42 | 99,900 | +0.00(+0.00%) |
Sep 05, 2019 | 12.45 | 12.54 | 12.42 | 12.42 | 297,589 | +0.31(+2.56%) |
Sep 04, 2019 | 12.05 | 12.13 | 12.01 | 12.11 | 432,589 | +0.30(+2.54%) |
Sep 03, 2019 | 11.74 | 11.82 | 11.69 | 11.81 | 181,100 | +0.12(+1.03%) |
Aug 30, 2019 | 11.83 | 11.85 | 11.64 | 11.69 | 109,100 | +0.11(+0.97%) |
Aug 29, 2019 | 11.58 | 11.62 | 11.48 | 11.58 | 216,301 | +0.06(+0.50%) |
Aug 28, 2019 | 11.36 | 11.55 | 11.36 | 11.52 | 327,330 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.40 | 11.43 | 611,503 | -0.01(-0.09%) |
Aug 26, 2019 | 11.45 | 11.45 | 11.36 | 11.44 | 550,571 | +0.28(+2.51%) |
Aug 23, 2019 | 11.38 | 11.45 | 11.16 | 11.16 | 489,800 | -0.48(-4.12%) |
Aug 22, 2019 | 11.73 | 11.74 | 11.53 | 11.64 | 531,040 | +0.10(+0.87%) |
Aug 21, 2019 | 11.61 | 11.62 | 11.50 | 11.54 | 827,712 | +0.19(+1.67%) |
Aug 20, 2019 | 11.45 | 11.48 | 11.35 | 11.35 | 4,063,624 | -0.24(-2.07%) |
Aug 19, 2019 | 11.54 | 11.62 | 11.50 | 11.59 | 3,635,818 | +0.18(+1.58%) |
Aug 16, 2019 | 11.26 | 11.47 | 11.25 | 11.41 | 997,700 | +0.21(+1.88%) |
Aug 15, 2019 | 11.30 | 11.34 | 11.15 | 11.20 | 1,699,490 | -0.26(-2.27%) |
Aug 14, 2019 | 11.58 | 11.62 | 11.44 | 11.46 | 1,542,401 | -0.47(-3.98%) |
Aug 13, 2019 | 11.66 | 12.12 | 11.66 | 11.94 | 1,527,605 | +0.20(+1.66%) |
Aug 12, 2019 | 11.80 | 11.88 | 11.72 | 11.74 | 231,958 | -0.20(-1.68%) |
Aug 09, 2019 | 11.96 | 12.01 | 11.85 | 11.94 | 221,700 | -0.29(-2.35%) |
Aug 08, 2019 | 12.13 | 12.29 | 12.13 | 12.23 | 219,793 | +0.04(+0.31%) |
Aug 07, 2019 | 12.04 | 12.24 | 12.01 | 12.19 | 250,727 | +0.03(+0.25%) |
Aug 06, 2019 | 12.19 | 12.23 | 12.00 | 12.16 | 475,673 | -0.04(-0.33%) |
Aug 05, 2019 | 12.20 | 12.33 | 12.12 | 12.20 | 249,668 | -0.35(-2.79%) |
Aug 02, 2019 | 12.56 | 12.63 | 12.41 | 12.55 | 163,600 | -0.11(-0.87%) |
Aug 01, 2019 | 12.78 | 12.92 | 12.60 | 12.66 | 359,718 | -0.20(-1.56%) |
Jul 31, 2019 | 13.09 | 13.10 | 12.75 | 12.86 | 98,807 | -0.24(-1.83%) |
Jul 30, 2019 | 13.12 | 13.14 | 13.04 | 13.10 | 190,603 | -0.30(-2.24%) |
Jul 29, 2019 | 13.39 | 13.48 | 13.37 | 13.40 | 136,087 | -0.03(-0.23%) |
Jul 26, 2019 | 13.39 | 13.45 | 13.36 | 13.43 | 256,400 | +0.08(+0.61%) |
Jul 25, 2019 | 13.45 | 13.47 | 13.30 | 13.35 | 96,375 | -0.39(-2.87%) |
Jul 24, 2019 | 13.80 | 13.86 | 13.64 | 13.74 | 136,372 | +0.31(+2.35%) |
Jul 23, 2019 | 13.36 | 13.51 | 13.32 | 13.43 | 325,872 | +0.59(+4.64%) |
Jul 22, 2019 | 12.90 | 12.90 | 12.80 | 12.84 | 289,543 | +0.21(+1.62%) |
Jul 19, 2019 | 12.71 | 12.76 | 12.63 | 12.63 | 151,600 | -0.10(-0.79%) |
Jul 18, 2019 | 12.74 | 12.78 | 12.66 | 12.73 | 216,991 | -0.15(-1.16%) |
Jul 17, 2019 | 12.97 | 12.98 | 12.82 | 12.88 | 155,441 | -0.17(-1.30%) |
Jul 16, 2019 | 13.00 | 13.11 | 12.98 | 13.05 | 179,819 | +0.01(+0.08%) |
Jul 15, 2019 | 13.06 | 13.09 | 13.01 | 13.04 | 629,951 | +0.05(+0.38%) |
Jul 12, 2019 | 12.99 | 13.03 | 12.90 | 12.99 | 137,000 | -0.12(-0.95%) |
Jul 11, 2019 | 13.12 | 13.14 | 13.00 | 13.12 | 289,920 | -0.08(-0.64%) |
Jul 10, 2019 | 13.28 | 13.29 | 13.15 | 13.20 | 123,911 | -0.21(-1.57%) |
Jul 09, 2019 | 13.27 | 13.41 | 13.26 | 13.41 | 109,359 | -0.11(-0.81%) |
Jul 08, 2019 | 13.50 | 13.60 | 13.48 | 13.52 | 118,100 | -0.20(-1.46%) |
Jul 05, 2019 | 13.70 | 13.79 | 13.62 | 13.72 | 87,300 | -0.08(-0.58%) |
Jul 03, 2019 | 13.87 | 13.88 | 13.74 | 13.80 | 56,600 | +0.11(+0.80%) |
Jul 02, 2019 | 13.75 | 13.76 | 13.65 | 13.69 | 134,406 | -0.04(-0.29%) |