Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.64 | 15.00 | 14.40 | 14.40 | 8,009 | -0.36(-2.44%) |
Sep 27, 2019 | 14.88 | 15.12 | 14.40 | 14.76 | 13,658 | -0.12(-0.81%) |
Sep 26, 2019 | 14.76 | 15.12 | 14.65 | 14.88 | 9,285 | +0.00(+0.00%) |
Sep 25, 2019 | 14.76 | 15.36 | 14.70 | 14.88 | 14,333 | +0.24(+1.64%) |
Sep 24, 2019 | 14.28 | 15.00 | 14.12 | 14.64 | 14,039 | +0.48(+3.39%) |
Sep 23, 2019 | 14.40 | 14.88 | 13.80 | 14.16 | 16,089 | -0.24(-1.67%) |
Sep 20, 2019 | 15.00 | 15.00 | 14.16 | 14.40 | 14,100 | -0.48(-3.23%) |
Sep 19, 2019 | 15.00 | 15.12 | 14.64 | 14.88 | 9,892 | -0.12(-0.80%) |
Sep 18, 2019 | 15.84 | 16.44 | 14.76 | 15.00 | 37,619 | -1.08(-6.72%) |
Sep 17, 2019 | 14.28 | 16.32 | 14.28 | 16.08 | 62,812 | +1.68(+11.67%) |
Sep 16, 2019 | 14.16 | 14.64 | 14.04 | 14.40 | 13,217 | +0.12(+0.84%) |
Sep 13, 2019 | 14.04 | 14.40 | 13.68 | 14.28 | 12,350 | +0.12(+0.85%) |
Sep 12, 2019 | 14.16 | 14.40 | 13.92 | 14.16 | 10,556 | +0.00(+0.00%) |
Sep 11, 2019 | 13.80 | 14.52 | 13.80 | 14.16 | 14,759 | +0.36(+2.61%) |
Sep 10, 2019 | 13.68 | 13.92 | 13.32 | 13.80 | 38,423 | +0.00(+0.00%) |
Sep 09, 2019 | 14.28 | 14.40 | 13.56 | 13.80 | 13,254 | -0.48(-3.36%) |
Sep 06, 2019 | 14.40 | 15.00 | 14.04 | 14.28 | 24,933 | +0.00(+0.00%) |
Sep 05, 2019 | 13.56 | 14.52 | 13.56 | 14.28 | 26,007 | +0.72(+5.31%) |
Sep 04, 2019 | 13.32 | 13.92 | 13.20 | 13.56 | 33,675 | +0.36(+2.73%) |
Sep 03, 2019 | 12.96 | 13.44 | 12.96 | 13.20 | 36,800 | +0.00(+0.00%) |
Aug 30, 2019 | 12.96 | 13.32 | 12.96 | 13.20 | 12,675 | +0.24(+1.85%) |
Aug 29, 2019 | 12.96 | 13.20 | 12.96 | 12.96 | 11,917 | +0.00(+0.00%) |
Aug 28, 2019 | 12.96 | 13.32 | 12.96 | 12.96 | 16,577 | -0.12(-0.92%) |
Aug 27, 2019 | 12.84 | 13.08 | 12.84 | 13.08 | 29,637 | +0.24(+1.87%) |
Aug 26, 2019 | 12.84 | 13.08 | 12.84 | 12.84 | 31,881 | -0.12(-0.92%) |
Aug 23, 2019 | 12.84 | 13.08 | 12.84 | 12.96 | 17,116 | -0.00(-0.01%) |
Aug 22, 2019 | 12.84 | 13.08 | 12.84 | 12.96 | 22,357 | +0.12(+0.93%) |
Aug 21, 2019 | 12.84 | 13.32 | 12.72 | 12.84 | 20,763 | +0.00(+0.00%) |
Aug 20, 2019 | 12.72 | 12.96 | 12.72 | 12.84 | 31,415 | +0.12(+0.94%) |
Aug 19, 2019 | 12.96 | 12.96 | 12.60 | 12.72 | 43,589 | +0.00(+0.00%) |
Aug 16, 2019 | 12.60 | 13.08 | 12.60 | 12.72 | 17,758 | +0.12(+0.95%) |
Aug 15, 2019 | 13.08 | 13.20 | 12.36 | 12.60 | 20,057 | -0.48(-3.67%) |
Aug 14, 2019 | 13.08 | 13.32 | 12.60 | 13.08 | 34,335 | +0.24(+1.87%) |
Aug 13, 2019 | 13.20 | 13.44 | 12.84 | 12.84 | 23,816 | -0.36(-2.73%) |
Aug 12, 2019 | 13.08 | 13.32 | 12.94 | 13.20 | 23,991 | +0.24(+1.85%) |
Aug 09, 2019 | 13.20 | 13.44 | 12.96 | 12.96 | 12,875 | -0.18(-1.37%) |
Aug 08, 2019 | 13.08 | 13.68 | 13.08 | 13.14 | 17,479 | -0.06(-0.45%) |
Aug 07, 2019 | 13.08 | 13.32 | 12.96 | 13.20 | 20,533 | +0.12(+0.92%) |
Aug 06, 2019 | 13.20 | 13.32 | 13.08 | 13.08 | 15,737 | -0.24(-1.80%) |
Aug 05, 2019 | 13.08 | 13.32 | 13.08 | 13.32 | 14,741 | +0.12(+0.91%) |
Aug 02, 2019 | 12.96 | 13.32 | 12.96 | 13.20 | 22,883 | +0.24(+1.85%) |
Aug 01, 2019 | 12.84 | 13.32 | 12.84 | 12.96 | 19,814 | +0.12(+0.93%) |
Jul 31, 2019 | 13.08 | 13.20 | 12.84 | 12.84 | 14,196 | -0.24(-1.83%) |
Jul 30, 2019 | 12.96 | 13.20 | 12.96 | 13.08 | 19,842 | -0.12(-0.91%) |
Jul 29, 2019 | 13.08 | 13.32 | 12.96 | 13.20 | 18,763 | +0.12(+0.92%) |
Jul 26, 2019 | 12.96 | 13.44 | 12.96 | 13.08 | 22,933 | +0.12(+0.93%) |
Jul 25, 2019 | 12.96 | 13.20 | 12.84 | 12.96 | 9,340 | -0.12(-0.92%) |
Jul 24, 2019 | 12.84 | 13.20 | 12.84 | 13.08 | 13,049 | +0.12(+0.93%) |
Jul 23, 2019 | 12.96 | 13.20 | 12.72 | 12.96 | 12,729 | +0.00(+0.00%) |
Jul 22, 2019 | 13.08 | 13.20 | 12.72 | 12.96 | 11,980 | -0.12(-0.92%) |
Jul 19, 2019 | 13.08 | 13.32 | 12.96 | 13.08 | 18,000 | +0.12(+0.93%) |
Jul 18, 2019 | 13.20 | 13.56 | 12.96 | 12.96 | 29,576 | -0.36(-2.70%) |
Jul 17, 2019 | 13.08 | 13.32 | 12.96 | 13.32 | 46,993 | +0.36(+2.78%) |
Jul 16, 2019 | 13.20 | 13.44 | 12.96 | 12.96 | 29,146 | -0.36(-2.70%) |
Jul 15, 2019 | 13.20 | 13.44 | 13.08 | 13.32 | 28,311 | +0.12(+0.91%) |
Jul 12, 2019 | 13.20 | 13.44 | 12.96 | 13.20 | 26,108 | -0.12(-0.90%) |
Jul 11, 2019 | 13.08 | 13.44 | 13.08 | 13.32 | 25,735 | +0.36(+2.78%) |
Jul 10, 2019 | 13.08 | 13.32 | 12.96 | 12.96 | 27,105 | -0.12(-0.92%) |
Jul 09, 2019 | 13.20 | 13.44 | 12.96 | 13.08 | 55,319 | -0.24(-1.80%) |
Jul 08, 2019 | 12.96 | 13.56 | 12.96 | 13.32 | 26,568 | +0.24(+1.83%) |
Jul 05, 2019 | 12.96 | 13.20 | 12.96 | 13.08 | 6,600 | +0.00(+0.00%) |
Jul 03, 2019 | 13.08 | 13.20 | 12.96 | 13.08 | 3,750 | +0.12(+0.93%) |
Jul 02, 2019 | 13.20 | 13.44 | 12.96 | 12.96 | 12,763 | -0.48(-3.57%) |