Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.44 | 12.48 | 12.07 | 12.41 | 38,895 | -0.11(-0.85%) |
Sep 27, 2019 | 12.72 | 12.76 | 12.42 | 12.52 | 92,628 | -0.29(-2.29%) |
Sep 26, 2019 | 12.52 | 12.86 | 12.48 | 12.81 | 46,614 | +0.33(+2.64%) |
Sep 25, 2019 | 12.42 | 12.50 | 12.28 | 12.48 | 25,749 | +0.16(+1.30%) |
Sep 24, 2019 | 12.44 | 12.44 | 12.13 | 12.32 | 40,860 | +0.00(+0.00%) |
Sep 23, 2019 | 12.37 | 12.43 | 12.22 | 12.32 | 25,373 | -0.05(-0.43%) |
Sep 20, 2019 | 12.36 | 12.43 | 12.12 | 12.37 | 39,119 | +0.08(+0.65%) |
Sep 19, 2019 | 12.25 | 12.35 | 11.86 | 12.29 | 68,023 | -0.06(-0.50%) |
Sep 18, 2019 | 12.31 | 12.39 | 11.56 | 12.36 | 159,764 | -0.22(-1.77%) |
Sep 17, 2019 | 12.57 | 12.61 | 12.26 | 12.58 | 36,572 | -0.03(-0.21%) |
Sep 16, 2019 | 12.68 | 12.84 | 12.53 | 12.61 | 58,021 | -0.12(-0.98%) |
Sep 13, 2019 | 12.60 | 12.88 | 12.40 | 12.73 | 59,354 | +0.15(+1.20%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.40 | 12.58 | 37,623 | -0.29(-2.28%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.81 | 12.87 | 33,523 | -0.18(-1.36%) |
Sep 10, 2019 | 12.96 | 13.11 | 12.74 | 13.05 | 60,740 | +0.18(+1.38%) |
Sep 09, 2019 | 12.76 | 12.95 | 12.51 | 12.87 | 95,925 | +0.12(+0.91%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.33 | 12.76 | 133,322 | +0.18(+1.41%) |
Sep 05, 2019 | 12.40 | 12.81 | 12.40 | 12.58 | 47,287 | +0.17(+1.36%) |
Sep 04, 2019 | 12.40 | 12.66 | 12.29 | 12.41 | 17,573 | +0.03(+0.21%) |
Sep 03, 2019 | 12.46 | 12.57 | 12.17 | 12.38 | 52,631 | -0.18(-1.42%) |
Aug 30, 2019 | 12.71 | 12.80 | 12.53 | 12.56 | 20,684 | -0.19(-1.47%) |
Aug 29, 2019 | 12.45 | 12.88 | 12.45 | 12.75 | 16,931 | +0.29(+2.36%) |
Aug 28, 2019 | 12.32 | 12.50 | 12.29 | 12.45 | 33,588 | +0.01(+0.07%) |
Aug 27, 2019 | 12.56 | 12.89 | 12.34 | 12.45 | 48,800 | -0.12(-0.92%) |
Aug 26, 2019 | 12.53 | 12.62 | 12.47 | 12.56 | 30,912 | +0.01(+0.07%) |
Aug 23, 2019 | 12.63 | 12.63 | 12.41 | 12.55 | 52,384 | -0.01(-0.07%) |
Aug 22, 2019 | 12.49 | 12.63 | 12.47 | 12.56 | 28,547 | +0.04(+0.32%) |
Aug 21, 2019 | 12.49 | 12.72 | 12.45 | 12.52 | 71,604 | -0.02(-0.14%) |
Aug 20, 2019 | 12.83 | 12.83 | 12.47 | 12.54 | 38,097 | -0.20(-1.60%) |
Aug 19, 2019 | 12.62 | 12.84 | 12.62 | 12.74 | 49,382 | +0.12(+0.91%) |
Aug 16, 2019 | 12.76 | 12.77 | 12.50 | 12.63 | 42,238 | -0.12(-0.97%) |
Aug 15, 2019 | 12.89 | 12.89 | 12.55 | 12.75 | 93,123 | +0.00(+0.00%) |
Aug 14, 2019 | 12.62 | 12.86 | 12.62 | 12.75 | 190,528 | -0.07(-0.55%) |
Aug 13, 2019 | 12.88 | 13.03 | 12.75 | 12.82 | 126,522 | -0.02(-0.14%) |
Aug 12, 2019 | 12.95 | 12.95 | 12.77 | 12.84 | 379,934 | -0.04(-0.28%) |
Aug 09, 2019 | 12.93 | 12.94 | 12.60 | 12.87 | 95,769 | -0.01(-0.07%) |
Aug 08, 2019 | 12.45 | 12.93 | 12.41 | 12.88 | 87,166 | +0.43(+3.41%) |
Aug 07, 2019 | 12.48 | 12.51 | 12.13 | 12.46 | 137,140 | -0.11(-0.85%) |
Aug 06, 2019 | 12.45 | 12.73 | 12.20 | 12.56 | 98,852 | +0.04(+0.35%) |
Aug 05, 2019 | 12.24 | 12.59 | 12.24 | 12.52 | 174,150 | +0.04(+0.28%) |
Aug 02, 2019 | 12.00 | 12.63 | 12.00 | 12.48 | 320,399 | +0.20(+1.66%) |
Aug 01, 2019 | 13.26 | 13.57 | 11.77 | 12.28 | 646,890 | -0.97(-7.29%) |
Jul 31, 2019 | 13.48 | 13.59 | 13.07 | 13.25 | 53,879 | -0.23(-1.71%) |
Jul 30, 2019 | 13.51 | 13.58 | 13.35 | 13.48 | 42,673 | -0.15(-1.10%) |
Jul 29, 2019 | 13.97 | 13.97 | 13.52 | 13.63 | 18,780 | -0.22(-1.60%) |
Jul 26, 2019 | 13.81 | 14.03 | 13.63 | 13.85 | 78,038 | +0.06(+0.45%) |
Jul 25, 2019 | 13.68 | 13.89 | 13.60 | 13.79 | 45,207 | +0.09(+0.65%) |
Jul 24, 2019 | 13.51 | 13.78 | 13.50 | 13.70 | 50,576 | +0.15(+1.11%) |
Jul 23, 2019 | 13.48 | 13.62 | 13.46 | 13.55 | 43,885 | +0.03(+0.20%) |
Jul 22, 2019 | 13.49 | 13.59 | 13.29 | 13.52 | 37,812 | +0.02(+0.13%) |
Jul 19, 2019 | 13.46 | 13.57 | 13.40 | 13.50 | 23,264 | +0.02(+0.13%) |
Jul 18, 2019 | 13.56 | 13.64 | 13.40 | 13.49 | 47,258 | -0.16(-1.17%) |
Jul 17, 2019 | 13.76 | 13.78 | 13.53 | 13.64 | 32,095 | -0.09(-0.64%) |
Jul 16, 2019 | 13.77 | 14.21 | 13.61 | 13.73 | 57,329 | -0.15(-1.08%) |
Jul 15, 2019 | 13.77 | 14.43 | 13.77 | 13.88 | 81,902 | +0.24(+1.75%) |
Jul 12, 2019 | 13.34 | 13.74 | 13.34 | 13.64 | 76,457 | +0.21(+1.58%) |
Jul 11, 2019 | 13.60 | 13.70 | 13.41 | 13.43 | 47,162 | -0.04(-0.26%) |
Jul 10, 2019 | 13.62 | 13.88 | 13.47 | 13.47 | 57,368 | -0.13(-0.98%) |
Jul 09, 2019 | 13.63 | 13.68 | 13.38 | 13.60 | 49,942 | -0.06(-0.45%) |
Jul 08, 2019 | 13.82 | 13.82 | 13.57 | 13.66 | 34,758 | -0.19(-1.34%) |
Jul 05, 2019 | 14.23 | 14.23 | 13.62 | 13.85 | 39,527 | -0.41(-2.86%) |
Jul 03, 2019 | 14.08 | 14.56 | 13.95 | 14.26 | 111,806 | +0.19(+1.39%) |
Jul 02, 2019 | 13.34 | 14.16 | 13.32 | 14.06 | 180,337 | +0.60(+4.47%) |