Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.60 | 12.90 | 12.20 | 12.50 | 219,795 | -0.30(-2.34%) |
Sep 27, 2019 | 13.10 | 13.40 | 12.50 | 12.80 | 177,630 | -0.50(-3.76%) |
Sep 26, 2019 | 13.80 | 13.80 | 13.15 | 13.30 | 163,183 | -0.40(-2.92%) |
Sep 25, 2019 | 13.50 | 14.00 | 13.30 | 13.70 | 178,341 | -0.10(-0.72%) |
Sep 24, 2019 | 14.30 | 14.60 | 13.60 | 13.80 | 120,213 | -0.60(-4.17%) |
Sep 23, 2019 | 14.50 | 14.90 | 14.30 | 14.40 | 82,107 | -0.20(-1.37%) |
Sep 20, 2019 | 15.20 | 15.30 | 14.50 | 14.60 | 107,460 | -0.50(-3.31%) |
Sep 19, 2019 | 15.20 | 15.49 | 14.80 | 15.10 | 79,557 | -0.10(-0.66%) |
Sep 18, 2019 | 15.50 | 15.70 | 15.10 | 15.20 | 150,892 | -0.50(-3.18%) |
Sep 17, 2019 | 15.40 | 15.70 | 14.50 | 15.70 | 304,774 | +0.30(+1.95%) |
Sep 16, 2019 | 16.00 | 16.10 | 15.25 | 15.40 | 370,869 | +1.10(+7.69%) |
Sep 13, 2019 | 14.70 | 14.70 | 14.00 | 14.30 | 131,480 | -0.20(-1.38%) |
Sep 12, 2019 | 14.90 | 15.20 | 14.30 | 14.50 | 98,037 | -0.70(-4.61%) |
Sep 11, 2019 | 15.70 | 15.80 | 14.50 | 15.20 | 228,064 | -0.20(-1.30%) |
Sep 10, 2019 | 15.50 | 16.20 | 15.00 | 15.40 | 284,409 | +0.40(+2.67%) |
Sep 09, 2019 | 13.70 | 15.10 | 13.50 | 15.00 | 311,017 | +1.70(+12.78%) |
Sep 06, 2019 | 13.20 | 13.70 | 13.20 | 13.30 | 89,840 | -0.30(-2.21%) |
Sep 05, 2019 | 13.60 | 14.05 | 13.50 | 13.60 | 103,852 | +0.20(+1.49%) |
Sep 04, 2019 | 13.50 | 13.95 | 13.40 | 13.40 | 177,902 | +0.20(+1.52%) |
Sep 03, 2019 | 14.30 | 14.30 | 13.20 | 13.20 | 132,906 | -0.90(-6.38%) |
Aug 30, 2019 | 14.60 | 14.60 | 13.80 | 14.10 | 137,140 | -0.10(-0.70%) |
Aug 29, 2019 | 13.50 | 14.30 | 13.30 | 14.20 | 125,526 | +1.00(+7.58%) |
Aug 28, 2019 | 12.70 | 13.30 | 12.70 | 13.20 | 101,620 | +0.60(+4.76%) |
Aug 27, 2019 | 12.60 | 12.90 | 12.30 | 12.60 | 194,361 | +0.20(+1.61%) |
Aug 26, 2019 | 12.30 | 12.70 | 12.20 | 12.40 | 89,627 | +0.30(+2.48%) |
Aug 23, 2019 | 12.90 | 13.06 | 12.00 | 12.10 | 150,700 | -0.90(-6.92%) |
Aug 22, 2019 | 13.10 | 13.37 | 12.90 | 13.00 | 164,685 | +0.00(+0.00%) |
Aug 21, 2019 | 13.00 | 13.40 | 12.80 | 13.00 | 137,842 | +0.10(+0.78%) |
Aug 20, 2019 | 13.30 | 13.30 | 12.80 | 12.90 | 142,267 | -0.40(-3.01%) |
Aug 19, 2019 | 13.40 | 13.90 | 13.10 | 13.30 | 174,837 | +0.00(+0.00%) |
Aug 16, 2019 | 13.80 | 13.80 | 13.10 | 13.30 | 144,980 | +0.10(+0.76%) |
Aug 15, 2019 | 13.50 | 13.70 | 13.20 | 13.20 | 92,594 | -0.40(-2.94%) |
Aug 14, 2019 | 14.00 | 14.00 | 13.20 | 13.60 | 219,504 | -0.70(-4.90%) |
Aug 13, 2019 | 14.00 | 14.70 | 13.80 | 14.30 | 197,826 | +0.30(+2.14%) |
Aug 12, 2019 | 14.50 | 14.70 | 14.00 | 14.00 | 178,458 | -0.70(-4.76%) |
Aug 09, 2019 | 14.80 | 15.25 | 14.60 | 14.70 | 289,950 | -0.10(-0.68%) |
Aug 08, 2019 | 15.60 | 15.60 | 14.50 | 14.80 | 193,445 | +0.30(+2.07%) |
Aug 07, 2019 | 14.40 | 14.70 | 14.00 | 14.50 | 417,233 | +0.00(+0.00%) |
Aug 06, 2019 | 14.80 | 15.10 | 14.30 | 14.50 | 252,003 | -0.30(-2.03%) |
Aug 05, 2019 | 15.30 | 15.40 | 14.60 | 14.80 | 96,485 | -0.70(-4.52%) |
Aug 02, 2019 | 15.90 | 16.11 | 15.25 | 15.50 | 91,210 | -0.40(-2.52%) |
Aug 01, 2019 | 16.00 | 16.70 | 15.65 | 15.90 | 166,990 | -0.40(-2.45%) |
Jul 31, 2019 | 16.30 | 16.90 | 15.50 | 16.30 | 169,805 | +0.10(+0.62%) |
Jul 30, 2019 | 15.80 | 16.80 | 15.40 | 16.20 | 141,341 | +0.20(+1.25%) |
Jul 29, 2019 | 16.20 | 16.20 | 15.40 | 16.00 | 70,088 | +0.00(+0.00%) |
Jul 26, 2019 | 15.50 | 16.20 | 15.50 | 16.00 | 92,530 | +0.30(+1.91%) |
Jul 25, 2019 | 16.40 | 16.50 | 15.50 | 15.70 | 112,963 | -0.70(-4.27%) |
Jul 24, 2019 | 16.50 | 17.10 | 16.10 | 16.40 | 108,736 | -0.10(-0.61%) |
Jul 23, 2019 | 16.30 | 16.50 | 16.00 | 16.50 | 91,264 | +0.40(+2.48%) |
Jul 22, 2019 | 16.00 | 16.40 | 15.70 | 16.10 | 101,481 | +0.20(+1.26%) |
Jul 19, 2019 | 15.40 | 16.00 | 15.40 | 15.90 | 75,710 | +0.40(+2.58%) |
Jul 18, 2019 | 15.60 | 15.70 | 15.20 | 15.50 | 65,463 | -0.10(-0.64%) |
Jul 17, 2019 | 15.90 | 16.30 | 15.50 | 15.60 | 95,465 | -0.30(-1.89%) |
Jul 16, 2019 | 16.10 | 16.50 | 15.80 | 15.90 | 111,776 | -0.30(-1.85%) |
Jul 15, 2019 | 16.80 | 16.80 | 15.80 | 16.20 | 106,781 | -0.10(-0.61%) |
Jul 12, 2019 | 16.40 | 16.40 | 15.60 | 16.30 | 202,780 | +0.00(+0.00%) |
Jul 11, 2019 | 15.90 | 16.40 | 15.40 | 16.30 | 137,852 | +0.60(+3.82%) |
Jul 10, 2019 | 15.30 | 16.50 | 15.30 | 15.70 | 615,220 | +0.90(+6.08%) |
Jul 09, 2019 | 14.70 | 14.90 | 14.30 | 14.80 | 154,268 | +0.00(+0.00%) |
Jul 08, 2019 | 15.10 | 15.40 | 14.70 | 14.80 | 159,950 | -0.30(-1.99%) |
Jul 05, 2019 | 15.40 | 15.60 | 14.70 | 15.10 | 291,680 | -0.40(-2.58%) |
Jul 03, 2019 | 15.00 | 15.90 | 14.60 | 15.50 | 218,660 | +0.50(+3.33%) |
Jul 02, 2019 | 15.60 | 15.90 | 14.60 | 15.00 | 281,014 | -0.50(-3.23%) |