Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.98 | 13.18 | 12.90 | 13.04 | 305,198 | +0.06(+0.43%) |
Sep 27, 2019 | 13.00 | 13.26 | 12.91 | 12.98 | 214,493 | +0.02(+0.14%) |
Sep 26, 2019 | 13.07 | 13.18 | 12.91 | 12.97 | 209,241 | -0.18(-1.40%) |
Sep 25, 2019 | 12.80 | 13.15 | 12.75 | 13.15 | 357,009 | +0.35(+2.74%) |
Sep 24, 2019 | 13.07 | 13.15 | 12.80 | 12.80 | 439,975 | -0.32(-2.46%) |
Sep 23, 2019 | 13.09 | 13.21 | 13.00 | 13.12 | 246,087 | -0.10(-0.77%) |
Sep 20, 2019 | 13.23 | 13.61 | 13.15 | 13.22 | 1,235,996 | +0.01(+0.07%) |
Sep 19, 2019 | 13.41 | 13.53 | 13.21 | 13.21 | 336,398 | -0.10(-0.76%) |
Sep 18, 2019 | 13.15 | 13.35 | 13.15 | 13.32 | 310,516 | +0.13(+0.98%) |
Sep 17, 2019 | 13.38 | 13.39 | 13.00 | 13.19 | 308,274 | -0.28(-2.06%) |
Sep 16, 2019 | 13.14 | 13.57 | 13.10 | 13.46 | 394,241 | -0.09(-0.68%) |
Sep 13, 2019 | 13.65 | 13.88 | 13.28 | 13.56 | 431,915 | -0.04(-0.27%) |
Sep 12, 2019 | 13.34 | 13.67 | 13.26 | 13.59 | 481,964 | +0.11(+0.82%) |
Sep 11, 2019 | 12.53 | 13.57 | 12.49 | 13.48 | 2,336,098 | -0.42(-3.04%) |
Sep 10, 2019 | 13.99 | 14.07 | 13.79 | 13.91 | 380,911 | -0.09(-0.66%) |
Sep 09, 2019 | 13.69 | 14.19 | 13.69 | 14.00 | 455,537 | +0.36(+2.63%) |
Sep 06, 2019 | 13.68 | 13.78 | 13.57 | 13.64 | 158,204 | -0.01(-0.07%) |
Sep 05, 2019 | 13.57 | 13.95 | 13.46 | 13.65 | 256,923 | +0.35(+2.62%) |
Sep 04, 2019 | 13.24 | 13.46 | 13.21 | 13.30 | 157,701 | +0.13(+0.98%) |
Sep 03, 2019 | 13.27 | 13.27 | 12.98 | 13.17 | 355,872 | -0.21(-1.58%) |
Aug 30, 2019 | 13.47 | 13.58 | 13.27 | 13.38 | 176,278 | -0.05(-0.34%) |
Aug 29, 2019 | 13.34 | 13.61 | 13.34 | 13.43 | 218,350 | +0.19(+1.46%) |
Aug 28, 2019 | 12.90 | 13.34 | 12.90 | 13.23 | 192,685 | +0.30(+2.34%) |
Aug 27, 2019 | 13.29 | 13.36 | 12.91 | 12.93 | 269,084 | -0.26(-1.95%) |
Aug 26, 2019 | 13.05 | 13.23 | 12.89 | 13.19 | 267,733 | +0.29(+2.28%) |
Aug 23, 2019 | 13.39 | 13.53 | 12.87 | 12.89 | 349,835 | -0.71(-5.20%) |
Aug 22, 2019 | 13.84 | 13.93 | 13.58 | 13.60 | 261,774 | -0.17(-1.20%) |
Aug 21, 2019 | 13.85 | 13.89 | 13.65 | 13.77 | 238,788 | +0.06(+0.47%) |
Aug 20, 2019 | 13.73 | 13.92 | 13.67 | 13.70 | 220,818 | -0.07(-0.53%) |
Aug 19, 2019 | 13.76 | 13.92 | 13.66 | 13.78 | 224,329 | +0.21(+1.56%) |
Aug 16, 2019 | 13.21 | 13.64 | 13.21 | 13.57 | 295,176 | +0.46(+3.50%) |
Aug 15, 2019 | 13.33 | 13.33 | 13.07 | 13.11 | 235,034 | -0.16(-1.18%) |
Aug 14, 2019 | 13.21 | 13.37 | 13.14 | 13.26 | 371,060 | -0.21(-1.57%) |
Aug 13, 2019 | 13.41 | 13.57 | 13.41 | 13.47 | 257,593 | +0.01(+0.07%) |
Aug 12, 2019 | 13.32 | 13.48 | 13.24 | 13.46 | 190,371 | +0.01(+0.07%) |
Aug 09, 2019 | 13.35 | 13.52 | 13.24 | 13.46 | 248,358 | -0.02(-0.14%) |
Aug 08, 2019 | 13.16 | 13.50 | 13.12 | 13.47 | 372,390 | +0.42(+3.24%) |
Aug 07, 2019 | 12.83 | 13.09 | 12.65 | 13.05 | 355,656 | -0.04(-0.28%) |
Aug 06, 2019 | 13.10 | 13.19 | 12.68 | 13.09 | 325,480 | +0.05(+0.35%) |
Aug 05, 2019 | 13.29 | 13.48 | 12.76 | 13.04 | 373,095 | -0.55(-4.05%) |
Aug 02, 2019 | 13.64 | 13.71 | 13.40 | 13.59 | 518,818 | -0.12(-0.87%) |
Aug 01, 2019 | 14.36 | 14.42 | 13.66 | 13.71 | 519,937 | -0.64(-4.48%) |
Jul 31, 2019 | 14.35 | 14.58 | 14.32 | 14.36 | 743,224 | +0.05(+0.32%) |
Jul 30, 2019 | 14.01 | 14.36 | 14.01 | 14.31 | 307,993 | +0.17(+1.17%) |
Jul 29, 2019 | 13.97 | 14.16 | 13.94 | 14.14 | 502,592 | +0.17(+1.25%) |
Jul 26, 2019 | 14.20 | 14.28 | 13.91 | 13.97 | 540,050 | -0.25(-1.74%) |
Jul 25, 2019 | 14.24 | 14.65 | 13.76 | 14.22 | 1,250,227 | +0.81(+6.03%) |
Jul 24, 2019 | 12.78 | 13.42 | 12.78 | 13.41 | 407,962 | +0.62(+4.88%) |
Jul 23, 2019 | 12.58 | 12.79 | 12.58 | 12.78 | 959,212 | +0.20(+1.61%) |
Jul 22, 2019 | 12.63 | 12.72 | 12.48 | 12.58 | 238,510 | -0.05(-0.36%) |
Jul 19, 2019 | 12.65 | 12.79 | 12.61 | 12.63 | 382,826 | -0.03(-0.22%) |
Jul 18, 2019 | 12.56 | 12.75 | 12.56 | 12.66 | 292,477 | +0.07(+0.58%) |
Jul 17, 2019 | 12.65 | 12.72 | 12.48 | 12.58 | 228,685 | -0.09(-0.73%) |
Jul 16, 2019 | 12.54 | 12.68 | 12.37 | 12.67 | 780,361 | +0.11(+0.88%) |
Jul 15, 2019 | 12.85 | 12.91 | 12.52 | 12.56 | 242,934 | -0.28(-2.15%) |
Jul 12, 2019 | 12.69 | 12.96 | 12.69 | 12.84 | 300,512 | +0.15(+1.16%) |
Jul 11, 2019 | 12.71 | 12.76 | 12.54 | 12.69 | 210,313 | -0.02(-0.14%) |
Jul 10, 2019 | 12.87 | 12.91 | 12.68 | 12.71 | 167,196 | -0.12(-0.93%) |
Jul 09, 2019 | 12.78 | 12.91 | 12.67 | 12.83 | 285,442 | -0.05(-0.36%) |
Jul 08, 2019 | 13.04 | 13.07 | 12.79 | 12.88 | 167,502 | -0.22(-1.68%) |
Jul 05, 2019 | 12.83 | 13.13 | 12.76 | 13.10 | 228,977 | +0.34(+2.66%) |
Jul 03, 2019 | 12.69 | 12.83 | 12.62 | 12.76 | 103,546 | +0.13(+1.02%) |
Jul 02, 2019 | 12.83 | 12.86 | 12.54 | 12.63 | 238,283 | -0.23(-1.79%) |