Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.10 | 13.10 | 11.85 | 12.01 | 193,995 | -1.14(-8.67%) |
Sep 27, 2019 | 14.25 | 14.53 | 13.01 | 13.15 | 241,500 | -1.17(-8.17%) |
Sep 26, 2019 | 14.96 | 15.19 | 14.21 | 14.32 | 94,027 | -0.71(-4.72%) |
Sep 25, 2019 | 14.04 | 15.16 | 13.82 | 15.03 | 199,858 | +0.99(+7.05%) |
Sep 24, 2019 | 13.58 | 14.35 | 13.58 | 14.04 | 219,824 | -0.09(-0.64%) |
Sep 23, 2019 | 13.79 | 14.28 | 13.42 | 14.13 | 179,795 | +0.32(+2.32%) |
Sep 20, 2019 | 13.79 | 13.94 | 13.67 | 13.81 | 300,800 | +0.03(+0.22%) |
Sep 19, 2019 | 13.85 | 14.34 | 13.65 | 13.78 | 96,493 | -0.07(-0.51%) |
Sep 18, 2019 | 14.52 | 14.60 | 13.42 | 13.85 | 150,770 | -0.73(-5.01%) |
Sep 17, 2019 | 14.75 | 14.84 | 14.47 | 14.58 | 141,516 | +0.16(+1.11%) |
Sep 16, 2019 | 14.55 | 15.13 | 14.26 | 14.42 | 146,880 | -0.40(-2.70%) |
Sep 13, 2019 | 14.59 | 14.90 | 14.21 | 14.82 | 129,300 | +0.30(+2.07%) |
Sep 12, 2019 | 14.15 | 14.75 | 14.13 | 14.52 | 138,123 | +0.36(+2.54%) |
Sep 11, 2019 | 13.85 | 14.28 | 13.58 | 14.16 | 244,798 | +0.44(+3.21%) |
Sep 10, 2019 | 16.50 | 16.67 | 13.16 | 13.72 | 470,020 | -2.84(-17.15%) |
Sep 09, 2019 | 15.61 | 16.66 | 15.56 | 16.56 | 401,827 | +1.00(+6.43%) |
Sep 06, 2019 | 15.20 | 15.78 | 14.85 | 15.56 | 181,000 | +0.46(+3.05%) |
Sep 05, 2019 | 14.88 | 15.35 | 14.68 | 15.10 | 354,992 | +0.38(+2.58%) |
Sep 04, 2019 | 14.31 | 15.04 | 14.31 | 14.72 | 198,504 | +0.48(+3.37%) |
Sep 03, 2019 | 12.92 | 14.34 | 12.92 | 14.24 | 448,852 | +1.21(+9.29%) |
Aug 30, 2019 | 12.27 | 13.07 | 12.09 | 13.03 | 185,000 | +0.81(+6.63%) |
Aug 29, 2019 | 12.79 | 12.92 | 12.19 | 12.22 | 247,615 | -0.47(-3.70%) |
Aug 28, 2019 | 13.10 | 13.23 | 12.59 | 12.69 | 195,772 | -0.45(-3.42%) |
Aug 27, 2019 | 13.00 | 13.43 | 12.96 | 13.14 | 279,295 | +0.16(+1.23%) |
Aug 26, 2019 | 12.87 | 13.48 | 12.54 | 12.98 | 248,142 | +0.30(+2.37%) |
Aug 23, 2019 | 12.57 | 13.05 | 12.37 | 12.68 | 636,700 | +0.12(+0.96%) |
Aug 22, 2019 | 11.89 | 12.80 | 11.89 | 12.56 | 756,776 | +0.71(+5.99%) |
Aug 21, 2019 | 11.87 | 12.23 | 11.72 | 11.85 | 177,283 | +0.08(+0.68%) |
Aug 20, 2019 | 11.12 | 11.84 | 11.12 | 11.77 | 173,862 | +0.73(+6.61%) |
Aug 19, 2019 | 10.31 | 11.12 | 10.26 | 11.04 | 124,734 | +0.80(+7.81%) |
Aug 16, 2019 | 10.01 | 10.59 | 10.01 | 10.24 | 99,300 | +0.25(+2.50%) |
Aug 15, 2019 | 9.910 | 10.19 | 9.650 | 9.990 | 121,646 | +0.10(+1.01%) |
Aug 14, 2019 | 9.570 | 10.00 | 9.570 | 9.890 | 126,475 | +0.19(+1.96%) |
Aug 13, 2019 | 9.450 | 9.840 | 9.300 | 9.700 | 178,117 | +0.29(+3.08%) |
Aug 12, 2019 | 9.330 | 9.610 | 9.140 | 9.410 | 214,287 | -0.01(-0.11%) |
Aug 09, 2019 | 9.830 | 9.950 | 9.390 | 9.420 | 161,000 | -0.35(-3.58%) |
Aug 08, 2019 | 9.850 | 10.10 | 9.595 | 9.770 | 251,108 | -0.13(-1.31%) |
Aug 07, 2019 | 9.000 | 10.34 | 9.000 | 9.900 | 217,362 | +0.21(+2.17%) |
Aug 06, 2019 | 8.800 | 9.960 | 8.260 | 9.690 | 168,746 | -0.36(-3.58%) |
Aug 05, 2019 | 10.29 | 10.41 | 10.01 | 10.05 | 120,299 | -0.30(-2.90%) |
Aug 02, 2019 | 10.50 | 10.61 | 10.09 | 10.35 | 102,500 | -0.21(-1.99%) |
Aug 01, 2019 | 11.02 | 11.13 | 10.42 | 10.56 | 194,956 | -0.46(-4.17%) |
Jul 31, 2019 | 11.15 | 11.20 | 11.00 | 11.02 | 85,016 | -0.08(-0.72%) |
Jul 30, 2019 | 11.11 | 11.24 | 10.95 | 11.10 | 90,577 | -0.10(-0.89%) |
Jul 29, 2019 | 11.66 | 11.69 | 11.14 | 11.20 | 101,315 | -0.53(-4.52%) |
Jul 26, 2019 | 11.76 | 11.76 | 11.46 | 11.73 | 141,000 | -0.01(-0.09%) |
Jul 25, 2019 | 12.23 | 12.25 | 11.60 | 11.74 | 172,955 | -0.58(-4.71%) |
Jul 24, 2019 | 12.35 | 12.45 | 11.95 | 12.32 | 194,300 | +0.00(+0.00%) |
Jul 23, 2019 | 12.95 | 12.95 | 12.02 | 12.32 | 157,663 | -0.62(-4.79%) |
Jul 22, 2019 | 13.08 | 13.08 | 12.70 | 12.94 | 165,665 | -0.20(-1.52%) |
Jul 19, 2019 | 13.19 | 13.48 | 13.10 | 13.14 | 271,400 | -0.15(-1.13%) |
Jul 18, 2019 | 13.28 | 13.35 | 13.10 | 13.29 | 66,811 | +0.04(+0.30%) |
Jul 17, 2019 | 13.22 | 13.42 | 13.03 | 13.25 | 138,763 | +0.04(+0.30%) |
Jul 16, 2019 | 13.10 | 13.35 | 13.01 | 13.21 | 112,905 | +0.06(+0.46%) |
Jul 15, 2019 | 13.24 | 13.24 | 12.85 | 13.15 | 79,075 | -0.08(-0.60%) |
Jul 12, 2019 | 13.67 | 13.75 | 13.04 | 13.23 | 116,500 | -0.42(-3.08%) |
Jul 11, 2019 | 13.23 | 14.03 | 13.05 | 13.65 | 898,218 | +0.44(+3.33%) |
Jul 10, 2019 | 12.98 | 13.34 | 12.86 | 13.21 | 154,838 | +0.23(+1.77%) |
Jul 09, 2019 | 13.10 | 13.55 | 12.70 | 12.98 | 211,365 | -0.40(-2.99%) |
Jul 08, 2019 | 13.86 | 13.86 | 12.86 | 13.38 | 409,951 | +0.54(+4.21%) |
Jul 05, 2019 | 12.46 | 13.05 | 12.34 | 12.84 | 171,000 | +0.34(+2.72%) |
Jul 03, 2019 | 12.52 | 12.74 | 12.28 | 12.50 | 87,100 | +0.02(+0.16%) |
Jul 02, 2019 | 12.55 | 12.78 | 12.27 | 12.48 | 207,577 | +0.02(+0.16%) |