Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.31 | 11.63 | 11.30 | 11.38 | 554,201 | -0.03(-0.31%) |
Sep 27, 2019 | 11.60 | 11.89 | 11.18 | 11.41 | 365,000 | -0.27(-2.31%) |
Sep 26, 2019 | 13.01 | 13.20 | 11.64 | 11.69 | 550,737 | -1.31(-10.08%) |
Sep 25, 2019 | 12.82 | 13.27 | 12.60 | 12.99 | 523,605 | +0.15(+1.21%) |
Sep 24, 2019 | 13.12 | 13.31 | 12.79 | 12.84 | 549,595 | -0.27(-2.06%) |
Sep 23, 2019 | 12.97 | 13.18 | 12.82 | 13.11 | 224,052 | +0.11(+0.85%) |
Sep 20, 2019 | 13.16 | 13.24 | 12.87 | 13.00 | 943,200 | -0.17(-1.29%) |
Sep 19, 2019 | 13.07 | 13.49 | 12.85 | 13.17 | 388,879 | +0.12(+0.92%) |
Sep 18, 2019 | 13.08 | 13.22 | 12.85 | 13.05 | 744,934 | -0.08(-0.61%) |
Sep 17, 2019 | 13.00 | 13.15 | 12.83 | 13.13 | 271,678 | +0.13(+1.00%) |
Sep 16, 2019 | 12.86 | 13.13 | 12.49 | 13.00 | 921,878 | +0.61(+4.92%) |
Sep 13, 2019 | 13.00 | 13.15 | 12.26 | 12.39 | 366,300 | -0.21(-1.67%) |
Sep 12, 2019 | 13.02 | 13.02 | 12.37 | 12.60 | 314,160 | -0.37(-2.85%) |
Sep 11, 2019 | 12.70 | 13.05 | 12.51 | 12.97 | 347,796 | +0.34(+2.69%) |
Sep 10, 2019 | 12.55 | 12.96 | 12.01 | 12.63 | 338,855 | -0.04(-0.32%) |
Sep 09, 2019 | 14.17 | 14.17 | 12.62 | 12.67 | 338,334 | -1.42(-10.08%) |
Sep 06, 2019 | 14.41 | 14.94 | 14.03 | 14.09 | 500,800 | -0.16(-1.12%) |
Sep 05, 2019 | 13.93 | 14.25 | 13.54 | 14.25 | 454,939 | +0.42(+3.04%) |
Sep 04, 2019 | 13.53 | 13.86 | 13.39 | 13.83 | 237,114 | +0.46(+3.44%) |
Sep 03, 2019 | 14.05 | 14.30 | 13.35 | 13.37 | 386,526 | -0.68(-4.84%) |
Aug 30, 2019 | 14.32 | 14.32 | 13.92 | 14.05 | 187,700 | -0.18(-1.26%) |
Aug 29, 2019 | 14.21 | 14.34 | 13.88 | 14.23 | 319,524 | +0.09(+0.64%) |
Aug 28, 2019 | 13.61 | 14.35 | 13.61 | 14.14 | 322,173 | +0.38(+2.76%) |
Aug 27, 2019 | 13.91 | 14.36 | 13.62 | 13.76 | 350,781 | -0.04(-0.29%) |
Aug 26, 2019 | 13.22 | 13.80 | 12.59 | 13.80 | 362,483 | +0.73(+5.59%) |
Aug 23, 2019 | 13.42 | 13.57 | 13.02 | 13.07 | 447,800 | -0.39(-2.90%) |
Aug 22, 2019 | 14.00 | 14.07 | 13.42 | 13.46 | 321,699 | -0.48(-3.44%) |
Aug 21, 2019 | 13.89 | 14.42 | 13.67 | 13.94 | 459,833 | +0.16(+1.16%) |
Aug 20, 2019 | 13.99 | 14.30 | 13.67 | 13.78 | 391,513 | -0.21(-1.50%) |
Aug 19, 2019 | 13.49 | 14.13 | 13.31 | 13.99 | 479,881 | +0.73(+5.51%) |
Aug 16, 2019 | 12.51 | 13.28 | 12.40 | 13.26 | 462,400 | +0.77(+6.16%) |
Aug 15, 2019 | 12.66 | 12.94 | 12.35 | 12.49 | 275,693 | -0.14(-1.11%) |
Aug 14, 2019 | 12.74 | 13.42 | 12.60 | 12.63 | 505,458 | -0.46(-3.51%) |
Aug 13, 2019 | 13.37 | 13.43 | 12.56 | 13.09 | 398,787 | -0.23(-1.73%) |
Aug 12, 2019 | 13.38 | 13.76 | 12.96 | 13.32 | 329,102 | -0.19(-1.41%) |
Aug 09, 2019 | 13.31 | 14.25 | 12.25 | 13.51 | 674,700 | -0.12(-0.88%) |
Aug 08, 2019 | 13.52 | 14.00 | 13.23 | 13.63 | 539,325 | +0.27(+2.02%) |
Aug 07, 2019 | 13.02 | 13.80 | 12.91 | 13.36 | 639,807 | +0.29(+2.22%) |
Aug 06, 2019 | 12.27 | 13.11 | 12.18 | 13.07 | 664,004 | +0.79(+6.43%) |
Aug 05, 2019 | 12.39 | 12.62 | 12.08 | 12.28 | 377,339 | -0.22(-1.76%) |
Aug 02, 2019 | 12.47 | 12.61 | 12.15 | 12.50 | 513,200 | +0.00(+0.00%) |
Aug 01, 2019 | 12.22 | 12.67 | 12.14 | 12.50 | 331,934 | +0.31(+2.54%) |
Jul 31, 2019 | 12.45 | 12.93 | 12.15 | 12.19 | 472,954 | -0.23(-1.85%) |
Jul 30, 2019 | 12.05 | 12.44 | 11.93 | 12.42 | 295,163 | +0.25(+2.05%) |
Jul 29, 2019 | 12.19 | 12.23 | 11.72 | 12.17 | 271,260 | +0.03(+0.25%) |
Jul 26, 2019 | 11.84 | 12.45 | 11.79 | 12.14 | 877,400 | +0.35(+2.97%) |
Jul 25, 2019 | 11.71 | 11.84 | 11.48 | 11.79 | 1,409,804 | +0.10(+0.86%) |
Jul 24, 2019 | 11.46 | 11.70 | 11.18 | 11.69 | 268,165 | +0.09(+0.78%) |
Jul 23, 2019 | 11.56 | 11.70 | 11.38 | 11.60 | 528,888 | -0.03(-0.26%) |
Jul 22, 2019 | 11.18 | 11.74 | 11.06 | 11.63 | 400,541 | +0.49(+4.40%) |
Jul 19, 2019 | 11.21 | 11.46 | 11.05 | 11.14 | 859,300 | -0.09(-0.80%) |
Jul 18, 2019 | 11.54 | 11.65 | 11.21 | 11.23 | 385,470 | -0.37(-3.19%) |
Jul 17, 2019 | 11.56 | 11.82 | 11.39 | 11.60 | 234,399 | +0.02(+0.17%) |
Jul 16, 2019 | 11.07 | 11.86 | 11.06 | 11.58 | 400,061 | +0.51(+4.61%) |
Jul 15, 2019 | 11.07 | 11.10 | 10.82 | 11.07 | 184,822 | +0.04(+0.36%) |
Jul 12, 2019 | 10.99 | 11.05 | 10.74 | 11.03 | 366,500 | -0.01(-0.09%) |
Jul 11, 2019 | 11.26 | 11.26 | 10.96 | 11.04 | 190,544 | -0.22(-1.95%) |
Jul 10, 2019 | 11.15 | 11.34 | 10.97 | 11.26 | 207,131 | +0.10(+0.90%) |
Jul 09, 2019 | 10.80 | 11.16 | 10.77 | 11.16 | 159,505 | +0.34(+3.14%) |
Jul 08, 2019 | 10.95 | 10.95 | 10.64 | 10.82 | 161,425 | -0.20(-1.81%) |
Jul 05, 2019 | 11.07 | 11.23 | 10.97 | 11.02 | 162,600 | -0.16(-1.43%) |
Jul 03, 2019 | 10.90 | 11.19 | 10.83 | 11.18 | 123,100 | +0.31(+2.85%) |
Jul 02, 2019 | 11.25 | 11.30 | 10.65 | 10.87 | 307,911 | -0.37(-3.29%) |