Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.67 | 13.86 | 13.65 | 13.74 | 211,977 | +0.08(+0.61%) |
Sep 27, 2019 | 13.82 | 13.88 | 13.61 | 13.65 | 106,542 | -0.13(-0.93%) |
Sep 26, 2019 | 13.83 | 13.88 | 13.74 | 13.78 | 111,152 | -0.09(-0.66%) |
Sep 25, 2019 | 13.75 | 13.88 | 13.66 | 13.88 | 176,219 | +0.07(+0.53%) |
Sep 24, 2019 | 13.52 | 13.91 | 13.52 | 13.80 | 202,650 | +0.30(+2.25%) |
Sep 23, 2019 | 13.32 | 13.63 | 13.32 | 13.50 | 183,001 | +0.02(+0.14%) |
Sep 20, 2019 | 13.54 | 13.66 | 13.33 | 13.48 | 222,009 | -0.08(-0.61%) |
Sep 19, 2019 | 13.64 | 13.85 | 13.55 | 13.56 | 91,671 | -0.10(-0.74%) |
Sep 18, 2019 | 13.75 | 13.87 | 13.59 | 13.66 | 101,218 | -0.14(-1.00%) |
Sep 17, 2019 | 13.87 | 13.99 | 13.71 | 13.80 | 96,880 | -0.14(-0.99%) |
Sep 16, 2019 | 13.71 | 14.13 | 13.71 | 13.94 | 112,544 | +0.12(+0.86%) |
Sep 13, 2019 | 14.05 | 14.09 | 13.53 | 13.82 | 325,830 | -0.14(-0.99%) |
Sep 12, 2019 | 13.61 | 14.11 | 13.49 | 13.96 | 303,054 | +0.27(+2.01%) |
Sep 11, 2019 | 13.24 | 13.72 | 13.24 | 13.68 | 125,155 | +0.53(+4.04%) |
Sep 10, 2019 | 12.95 | 13.41 | 12.95 | 13.15 | 454,420 | +0.22(+1.70%) |
Sep 09, 2019 | 12.82 | 13.02 | 12.78 | 12.93 | 111,801 | +0.18(+1.44%) |
Sep 06, 2019 | 12.99 | 13.03 | 12.74 | 12.75 | 63,369 | -0.20(-1.55%) |
Sep 05, 2019 | 13.02 | 13.34 | 12.94 | 12.95 | 81,904 | +0.05(+0.35%) |
Sep 04, 2019 | 12.93 | 13.01 | 12.76 | 12.91 | 92,591 | +0.08(+0.64%) |
Sep 03, 2019 | 12.07 | 13.01 | 12.07 | 12.82 | 519,256 | +0.82(+6.87%) |
Aug 30, 2019 | 12.41 | 12.49 | 11.79 | 12.00 | 249,326 | -0.39(-3.18%) |
Aug 29, 2019 | 12.19 | 12.58 | 12.09 | 12.39 | 440,700 | +0.19(+1.58%) |
Aug 28, 2019 | 13.02 | 13.02 | 12.14 | 12.20 | 317,885 | -0.76(-5.86%) |
Aug 27, 2019 | 13.31 | 13.36 | 12.91 | 12.96 | 109,302 | -0.26(-1.94%) |
Aug 26, 2019 | 13.14 | 13.22 | 13.00 | 13.22 | 103,877 | +0.13(+0.98%) |
Aug 23, 2019 | 13.35 | 13.48 | 13.06 | 13.09 | 94,945 | -0.31(-2.32%) |
Aug 22, 2019 | 13.42 | 13.53 | 13.36 | 13.40 | 156,365 | +0.06(+0.48%) |
Aug 21, 2019 | 13.24 | 13.38 | 13.23 | 13.34 | 132,199 | +0.17(+1.32%) |
Aug 20, 2019 | 13.25 | 13.53 | 13.03 | 13.16 | 175,831 | -0.06(-0.48%) |
Aug 19, 2019 | 13.34 | 13.48 | 13.21 | 13.23 | 178,961 | +0.01(+0.07%) |
Aug 16, 2019 | 12.93 | 13.26 | 12.90 | 13.22 | 61,949 | +0.35(+2.70%) |
Aug 15, 2019 | 12.88 | 13.01 | 12.83 | 12.87 | 36,539 | -0.03(-0.21%) |
Aug 14, 2019 | 13.06 | 13.18 | 12.84 | 12.90 | 103,817 | -0.37(-2.76%) |
Aug 13, 2019 | 13.12 | 13.42 | 13.07 | 13.26 | 102,126 | +0.05(+0.42%) |
Aug 12, 2019 | 13.37 | 13.51 | 13.18 | 13.21 | 47,934 | -0.22(-1.64%) |
Aug 09, 2019 | 13.29 | 13.54 | 13.24 | 13.43 | 163,777 | +0.17(+1.31%) |
Aug 08, 2019 | 12.97 | 13.34 | 12.97 | 13.25 | 213,241 | +0.38(+2.99%) |
Aug 07, 2019 | 12.48 | 12.99 | 12.37 | 12.87 | 182,636 | +0.26(+2.03%) |
Aug 06, 2019 | 12.16 | 12.69 | 12.16 | 12.61 | 185,053 | +0.45(+3.69%) |
Aug 05, 2019 | 12.49 | 12.57 | 12.09 | 12.16 | 129,864 | -0.57(-4.46%) |
Aug 02, 2019 | 13.74 | 13.74 | 12.48 | 12.73 | 246,048 | +0.49(+3.96%) |
Aug 01, 2019 | 12.30 | 12.37 | 12.09 | 12.25 | 241,326 | -0.05(-0.45%) |
Jul 31, 2019 | 12.31 | 12.62 | 12.30 | 12.30 | 224,960 | +0.06(+0.52%) |
Jul 30, 2019 | 12.20 | 12.37 | 12.11 | 12.24 | 180,241 | +0.05(+0.38%) |
Jul 29, 2019 | 12.37 | 12.50 | 12.15 | 12.19 | 196,254 | -0.18(-1.48%) |
Jul 26, 2019 | 12.42 | 12.45 | 12.27 | 12.37 | 146,186 | -0.01(-0.07%) |
Jul 25, 2019 | 12.68 | 12.80 | 12.37 | 12.38 | 140,398 | -0.33(-2.59%) |
Jul 24, 2019 | 12.63 | 12.73 | 12.42 | 12.71 | 203,860 | +0.07(+0.58%) |
Jul 23, 2019 | 12.57 | 12.68 | 12.36 | 12.64 | 160,993 | +0.07(+0.58%) |
Jul 22, 2019 | 12.77 | 12.88 | 12.51 | 12.57 | 145,293 | -0.32(-2.49%) |
Jul 19, 2019 | 12.75 | 12.99 | 12.28 | 12.89 | 355,743 | +0.04(+0.28%) |
Jul 18, 2019 | 13.99 | 14.02 | 12.80 | 12.85 | 364,175 | -1.14(-8.18%) |
Jul 17, 2019 | 14.16 | 14.16 | 13.75 | 13.99 | 318,422 | -0.21(-1.48%) |
Jul 16, 2019 | 14.06 | 14.34 | 13.66 | 14.20 | 449,960 | -0.39(-2.70%) |
Jul 15, 2019 | 14.67 | 14.67 | 14.50 | 14.60 | 82,360 | -0.08(-0.56%) |
Jul 12, 2019 | 14.71 | 14.75 | 14.61 | 14.68 | 102,920 | -0.04(-0.25%) |
Jul 11, 2019 | 14.61 | 14.77 | 14.55 | 14.72 | 98,829 | +0.07(+0.50%) |
Jul 10, 2019 | 14.68 | 14.75 | 14.62 | 14.64 | 95,017 | -0.04(-0.25%) |
Jul 09, 2019 | 14.68 | 14.74 | 14.58 | 14.68 | 103,263 | -0.08(-0.56%) |
Jul 08, 2019 | 14.72 | 14.99 | 14.69 | 14.76 | 59,137 | -0.02(-0.12%) |
Jul 05, 2019 | 14.71 | 14.80 | 14.55 | 14.78 | 78,993 | +0.11(+0.75%) |
Jul 03, 2019 | 14.55 | 14.78 | 14.55 | 14.67 | 114,502 | +0.18(+1.26%) |
Jul 02, 2019 | 14.74 | 14.81 | 14.36 | 14.49 | 301,983 | +0.17(+1.21%) |