Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.34 | 14.48 | 14.20 | 14.48 | 849 | +0.35(+2.48%) |
Sep 27, 2019 | 14.16 | 14.16 | 14.13 | 14.13 | 2,300 | -0.07(-0.49%) |
Sep 26, 2019 | 14.20 | 14.20 | 14.20 | 19 | +0.00(+0.00%) | |
Sep 25, 2019 | 14.05 | 14.20 | 14.05 | 14.20 | 2,548 | -0.01(-0.07%) |
Sep 24, 2019 | 14.03 | 14.21 | 14.03 | 14.21 | 897 | +0.44(+3.21%) |
Sep 23, 2019 | 13.75 | 13.77 | 13.75 | 13.77 | 771 | +0.69(+5.26%) |
Sep 20, 2019 | 13.08 | 13.08 | 13.08 | 13.08 | 1,500 | +0.14(+1.08%) |
Sep 19, 2019 | 12.88 | 12.94 | 12.88 | 12.94 | 2,580 | +0.09(+0.70%) |
Sep 18, 2019 | 12.85 | 12.85 | 12.85 | 12.85 | 234 | -0.02(-0.16%) |
Sep 17, 2019 | 12.85 | 12.87 | 12.85 | 12.87 | 212 | -0.23(-1.76%) |
Sep 16, 2019 | 13.10 | 13.10 | 13.10 | 115 | +0.00(+0.00%) | |
Sep 13, 2019 | 12.85 | 13.10 | 12.85 | 13.10 | 2,200 | +0.51(+4.05%) |
Sep 12, 2019 | 12.59 | 12.59 | 12.59 | 138 | +0.00(+0.00%) | |
Sep 11, 2019 | 12.49 | 12.63 | 12.49 | 12.59 | 951 | +0.49(+4.05%) |
Sep 10, 2019 | 12.21 | 12.21 | 12.08 | 12.10 | 1,807 | +0.44(+3.73%) |
Sep 09, 2019 | 11.49 | 11.68 | 11.49 | 11.66 | 985 | +0.22(+1.97%) |
Sep 06, 2019 | 11.55 | 11.55 | 11.44 | 11.44 | 500 | -0.22(-1.93%) |
Sep 05, 2019 | 11.50 | 11.66 | 11.50 | 11.66 | 823 | +0.49(+4.43%) |
Sep 04, 2019 | 11.21 | 11.21 | 11.17 | 11.17 | 3,041 | +0.13(+1.18%) |
Sep 03, 2019 | 11.04 | 11.04 | 11.04 | 11.04 | 270 | -0.54(-4.66%) |
Aug 30, 2019 | 11.58 | 11.58 | 11.58 | 106 | +0.00(+0.00%) | |
Aug 29, 2019 | 11.63 | 11.63 | 11.58 | 11.58 | 258 | -0.02(-0.17%) |
Aug 28, 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 163 | +0.35(+3.11%) |
Aug 27, 2019 | 11.25 | 11.25 | 11.25 | 354 | +0.00(+0.00%) | |
Aug 26, 2019 | 11.24 | 11.25 | 11.24 | 11.25 | 600 | -0.11(-0.97%) |
Aug 23, 2019 | 11.36 | 11.36 | 11.36 | 11.36 | 1,000 | -0.13(-1.13%) |
Aug 22, 2019 | 11.57 | 11.76 | 11.49 | 11.49 | 927 | +0.25(+2.22%) |
Aug 21, 2019 | 11.24 | 11.24 | 11.24 | 11.24 | 204 | +0.29(+2.65%) |
Aug 20, 2019 | 10.97 | 11.09 | 10.92 | 10.95 | 3,101 | -0.02(-0.18%) |
Aug 19, 2019 | 11.03 | 11.11 | 10.97 | 10.97 | 2,043 | +0.33(+3.10%) |
Aug 16, 2019 | 10.89 | 10.89 | 10.64 | 10.64 | 1,000 | -0.23(-2.12%) |
Aug 15, 2019 | 10.71 | 11.06 | 10.65 | 10.87 | 3,621 | +0.01(+0.09%) |
Aug 14, 2019 | 11.00 | 11.00 | 10.86 | 10.86 | 496 | -0.59(-5.15%) |
Aug 13, 2019 | 11.45 | 11.45 | 11.45 | 11.45 | 862 | -0.08(-0.69%) |
Aug 12, 2019 | 11.51 | 11.53 | 11.51 | 11.53 | 520 | -0.82(-6.64%) |
Aug 09, 2019 | 12.35 | 12.35 | 12.35 | 194 | +0.00(+0.00%) | |
Aug 08, 2019 | 12.35 | 12.35 | 12.35 | 12.35 | 138 | +0.19(+1.56%) |
Aug 07, 2019 | 11.75 | 12.16 | 11.71 | 12.16 | 5,626 | +0.63(+5.46%) |
Aug 06, 2019 | 11.63 | 11.76 | 11.53 | 11.53 | 8,293 | +0.29(+2.58%) |
Aug 05, 2019 | 11.56 | 11.64 | 11.24 | 11.24 | 4,137 | -0.42(-3.60%) |
Aug 02, 2019 | 11.66 | 11.66 | 11.66 | 11.66 | 200 | +0.15(+1.29%) |
Aug 01, 2019 | 11.41 | 11.61 | 11.41 | 11.51 | 1,064 | -0.29(-2.44%) |
Jul 31, 2019 | 12.07 | 12.07 | 11.62 | 11.80 | 3,112 | +0.00(+0.00%) |
Jul 30, 2019 | 11.67 | 11.81 | 11.55 | 11.80 | 2,726 | -0.58(-4.68%) |
Jul 29, 2019 | 12.38 | 12.38 | 12.38 | 12.38 | 483 | -1.45(-10.49%) |
Jul 26, 2019 | 13.83 | 13.83 | 13.83 | 91 | +0.00(+0.00%) | |
Jul 25, 2019 | 13.83 | 13.83 | 13.83 | 43 | +0.00(+0.00%) | |
Jul 24, 2019 | 13.72 | 13.83 | 13.72 | 13.83 | 1,008 | -0.02(-0.14%) |
Jul 23, 2019 | 13.70 | 13.95 | 13.66 | 13.85 | 1,962 | -0.09(-0.65%) |
Jul 22, 2019 | 13.72 | 13.94 | 13.72 | 13.94 | 701 | +0.24(+1.75%) |
Jul 19, 2019 | 13.81 | 13.81 | 13.70 | 13.70 | 2,100 | -0.04(-0.29%) |
Jul 18, 2019 | 13.74 | 13.74 | 13.74 | 13.74 | 584 | +0.52(+3.93%) |
Jul 17, 2019 | 13.14 | 13.22 | 13.14 | 13.22 | 1,334 | +0.08(+0.61%) |
Jul 16, 2019 | 12.91 | 13.38 | 12.78 | 13.14 | 2,022 | +0.61(+4.87%) |
Jul 15, 2019 | 12.73 | 12.73 | 12.53 | 12.53 | 1,446 | +0.05(+0.40%) |
Jul 12, 2019 | 12.48 | 12.48 | 12.48 | 18 | +0.00(+0.00%) | |
Jul 11, 2019 | 12.25 | 12.48 | 12.25 | 12.48 | 798 | +0.08(+0.65%) |
Jul 10, 2019 | 12.22 | 12.40 | 12.19 | 12.40 | 1,731 | +0.23(+1.89%) |
Jul 09, 2019 | 12.07 | 12.33 | 12.07 | 12.17 | 41,390 | -0.53(-4.15%) |
Jul 08, 2019 | 12.89 | 12.95 | 12.70 | 12.70 | 1,176 | -0.19(-1.49%) |
Jul 05, 2019 | 12.71 | 12.93 | 12.71 | 12.89 | 18,700 | +0.61(+4.92%) |
Jul 03, 2019 | 12.11 | 12.29 | 12.09 | 12.29 | 126,100 | +0.28(+2.33%) |
Jul 02, 2019 | 12.25 | 12.25 | 11.96 | 12.01 | 2,074 | -0.31(-2.56%) |