Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.40 | 12.53 | 12.40 | 12.47 | 552,661 | +0.07(+0.56%) |
Sep 27, 2019 | 12.60 | 12.60 | 12.33 | 12.40 | 723,300 | -0.19(-1.51%) |
Sep 26, 2019 | 12.76 | 12.79 | 12.55 | 12.59 | 547,665 | -0.15(-1.18%) |
Sep 25, 2019 | 12.72 | 12.82 | 12.69 | 12.74 | 520,216 | +0.01(+0.08%) |
Sep 24, 2019 | 12.97 | 12.98 | 12.63 | 12.73 | 748,609 | -0.22(-1.70%) |
Sep 23, 2019 | 12.83 | 12.96 | 12.81 | 12.95 | 380,880 | +0.06(+0.47%) |
Sep 20, 2019 | 12.85 | 12.92 | 12.77 | 12.89 | 626,400 | +0.01(+0.08%) |
Sep 19, 2019 | 12.93 | 13.04 | 12.84 | 12.88 | 461,568 | -0.08(-0.62%) |
Sep 18, 2019 | 13.09 | 13.11 | 12.75 | 12.96 | 781,317 | -0.14(-1.07%) |
Sep 17, 2019 | 13.30 | 13.33 | 13.05 | 13.10 | 713,963 | -0.27(-2.02%) |
Sep 16, 2019 | 13.46 | 13.55 | 13.30 | 13.37 | 660,242 | -0.15(-1.11%) |
Sep 13, 2019 | 13.52 | 13.64 | 13.37 | 13.52 | 721,700 | -0.06(-0.44%) |
Sep 12, 2019 | 13.61 | 13.64 | 13.44 | 13.58 | 1,092,186 | +0.00(+0.00%) |
Sep 11, 2019 | 13.43 | 13.67 | 13.31 | 13.58 | 1,279,338 | +0.15(+1.12%) |
Sep 10, 2019 | 13.02 | 13.46 | 12.91 | 13.43 | 1,274,261 | +0.41(+3.15%) |
Sep 09, 2019 | 13.09 | 13.13 | 12.99 | 13.02 | 706,867 | -0.06(-0.46%) |
Sep 06, 2019 | 13.02 | 13.13 | 12.89 | 13.08 | 1,304,700 | +0.14(+1.08%) |
Sep 05, 2019 | 12.65 | 13.04 | 12.59 | 12.94 | 1,268,200 | +0.31(+2.45%) |
Sep 04, 2019 | 12.54 | 12.64 | 12.43 | 12.63 | 681,123 | +0.09(+0.72%) |
Sep 03, 2019 | 12.54 | 12.56 | 12.32 | 12.54 | 1,087,309 | -0.07(-0.56%) |
Aug 30, 2019 | 12.15 | 12.63 | 12.15 | 12.61 | 1,480,500 | +0.45(+3.70%) |
Aug 29, 2019 | 11.98 | 12.25 | 11.98 | 12.16 | 672,524 | +0.28(+2.36%) |
Aug 28, 2019 | 11.77 | 11.99 | 11.73 | 11.88 | 835,301 | +0.05(+0.42%) |
Aug 27, 2019 | 12.07 | 12.07 | 11.76 | 11.83 | 1,105,133 | -0.18(-1.50%) |
Aug 26, 2019 | 12.25 | 12.25 | 11.96 | 12.01 | 776,235 | -0.17(-1.40%) |
Aug 23, 2019 | 12.40 | 12.40 | 12.14 | 12.18 | 1,069,300 | -0.24(-1.93%) |
Aug 22, 2019 | 12.54 | 12.55 | 12.41 | 12.42 | 1,003,080 | -0.11(-0.88%) |
Aug 21, 2019 | 12.43 | 12.53 | 12.38 | 12.53 | 933,573 | +0.14(+1.13%) |
Aug 20, 2019 | 12.43 | 12.54 | 12.35 | 12.39 | 807,035 | -0.14(-1.12%) |
Aug 19, 2019 | 12.45 | 12.56 | 12.43 | 12.53 | 606,449 | +0.09(+0.72%) |
Aug 16, 2019 | 12.30 | 12.54 | 12.24 | 12.44 | 908,000 | +0.17(+1.39%) |
Aug 15, 2019 | 12.24 | 12.30 | 12.14 | 12.27 | 975,422 | +0.25(+2.08%) |
Aug 14, 2019 | 12.03 | 12.06 | 11.72 | 12.02 | 1,966,676 | -0.18(-1.48%) |
Aug 13, 2019 | 12.28 | 12.34 | 12.13 | 12.20 | 1,435,766 | -0.05(-0.41%) |
Aug 12, 2019 | 12.43 | 12.56 | 12.23 | 12.25 | 1,152,804 | -0.41(-3.24%) |
Aug 09, 2019 | 13.40 | 13.40 | 12.56 | 12.66 | 1,644,200 | -0.64(-4.81%) |
Aug 08, 2019 | 12.70 | 13.49 | 12.52 | 13.30 | 1,665,064 | +0.99(+8.04%) |
Aug 07, 2019 | 12.37 | 12.45 | 12.17 | 12.31 | 1,737,163 | -0.14(-1.12%) |
Aug 06, 2019 | 12.33 | 12.49 | 12.25 | 12.45 | 1,068,597 | +0.01(+0.08%) |
Aug 05, 2019 | 12.66 | 12.74 | 12.36 | 12.44 | 832,472 | -0.34(-2.66%) |
Aug 02, 2019 | 12.75 | 12.82 | 12.66 | 12.78 | 513,600 | -0.02(-0.16%) |
Aug 01, 2019 | 12.82 | 13.01 | 12.78 | 12.80 | 913,775 | +0.01(+0.08%) |
Jul 31, 2019 | 12.87 | 12.98 | 12.76 | 12.79 | 730,194 | -0.11(-0.85%) |
Jul 30, 2019 | 12.87 | 12.96 | 12.84 | 12.90 | 524,486 | -0.03(-0.23%) |
Jul 29, 2019 | 12.85 | 12.94 | 12.79 | 12.93 | 541,071 | +0.08(+0.62%) |
Jul 26, 2019 | 12.86 | 12.90 | 12.71 | 12.85 | 683,800 | -0.02(-0.16%) |
Jul 25, 2019 | 12.88 | 13.05 | 12.85 | 12.87 | 1,194,940 | -0.02(-0.16%) |
Jul 24, 2019 | 12.86 | 12.98 | 12.75 | 12.89 | 1,527,372 | +0.56(+4.54%) |
Jul 23, 2019 | 12.40 | 12.49 | 12.26 | 12.33 | 767,779 | +0.04(+0.33%) |
Jul 22, 2019 | 12.29 | 12.33 | 12.18 | 12.29 | 776,330 | +0.01(+0.08%) |
Jul 19, 2019 | 12.55 | 12.60 | 12.28 | 12.28 | 801,400 | -0.32(-2.54%) |
Jul 18, 2019 | 12.60 | 12.67 | 12.22 | 12.60 | 1,177,424 | -0.01(-0.08%) |
Jul 17, 2019 | 12.92 | 12.92 | 12.61 | 12.61 | 594,316 | -0.29(-2.25%) |
Jul 16, 2019 | 13.15 | 13.19 | 12.90 | 12.90 | 1,332,998 | -0.25(-1.90%) |
Jul 15, 2019 | 13.01 | 13.17 | 12.92 | 13.15 | 568,915 | +0.16(+1.23%) |
Jul 12, 2019 | 13.09 | 13.19 | 12.94 | 12.99 | 915,700 | -0.10(-0.76%) |
Jul 11, 2019 | 13.18 | 13.23 | 13.09 | 13.09 | 509,912 | -0.09(-0.68%) |
Jul 10, 2019 | 13.07 | 13.21 | 13.04 | 13.18 | 932,409 | +0.10(+0.76%) |
Jul 09, 2019 | 13.15 | 13.15 | 13.00 | 13.08 | 619,935 | -0.06(-0.46%) |
Jul 08, 2019 | 13.22 | 13.22 | 12.95 | 13.14 | 1,062,870 | -0.08(-0.61%) |
Jul 05, 2019 | 13.39 | 13.39 | 13.10 | 13.22 | 550,600 | -0.24(-1.78%) |
Jul 03, 2019 | 13.47 | 13.48 | 13.39 | 13.46 | 301,400 | -0.01(-0.07%) |
Jul 02, 2019 | 13.45 | 13.47 | 13.34 | 13.47 | 872,559 | +0.08(+0.60%) |