Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.38 | 12.53 | 12.38 | 12.49 | 8,696 | +0.06(+0.48%) |
Sep 27, 2019 | 12.35 | 12.50 | 12.35 | 12.43 | 7,500 | -0.58(-4.46%) |
Sep 26, 2019 | 13.18 | 13.18 | 12.68 | 13.01 | 4,585 | +0.16(+1.25%) |
Sep 25, 2019 | 12.90 | 12.98 | 12.78 | 12.85 | 6,489 | +0.08(+0.63%) |
Sep 24, 2019 | 13.09 | 13.09 | 12.76 | 12.77 | 24,021 | -0.11(-0.85%) |
Sep 23, 2019 | 13.06 | 13.06 | 12.85 | 12.88 | 16,417 | -0.02(-0.16%) |
Sep 20, 2019 | 12.79 | 12.99 | 12.79 | 12.90 | 5,300 | +0.01(+0.08%) |
Sep 19, 2019 | 12.85 | 12.95 | 12.85 | 12.89 | 3,509 | +0.03(+0.23%) |
Sep 18, 2019 | 13.16 | 13.16 | 12.86 | 12.86 | 18,608 | -0.15(-1.15%) |
Sep 17, 2019 | 12.98 | 13.01 | 12.96 | 13.01 | 14,542 | -0.11(-0.84%) |
Sep 16, 2019 | 13.15 | 13.19 | 13.12 | 13.12 | 4,651 | -0.08(-0.61%) |
Sep 13, 2019 | 13.14 | 13.23 | 13.14 | 13.20 | 14,900 | +0.13(+0.99%) |
Sep 12, 2019 | 13.31 | 13.31 | 12.92 | 13.07 | 6,933 | +0.07(+0.54%) |
Sep 11, 2019 | 13.28 | 13.28 | 12.92 | 13.00 | 4,718 | +0.21(+1.64%) |
Sep 10, 2019 | 12.78 | 12.84 | 12.77 | 12.79 | 79,671 | +0.26(+2.12%) |
Sep 09, 2019 | 12.49 | 12.60 | 12.49 | 12.53 | 9,015 | -0.09(-0.71%) |
Sep 06, 2019 | 12.57 | 12.69 | 12.52 | 12.62 | 13,700 | +0.15(+1.24%) |
Sep 05, 2019 | 12.23 | 12.55 | 12.23 | 12.46 | 87,795 | +0.26(+2.13%) |
Sep 04, 2019 | 12.05 | 12.24 | 12.05 | 12.20 | 81,131 | -0.10(-0.81%) |
Sep 03, 2019 | 12.28 | 12.34 | 12.28 | 12.30 | 36,182 | +0.05(+0.41%) |
Aug 30, 2019 | 12.16 | 12.36 | 12.16 | 12.25 | 17,600 | -0.04(-0.33%) |
Aug 29, 2019 | 12.19 | 12.30 | 12.19 | 12.29 | 17,981 | +0.16(+1.32%) |
Aug 28, 2019 | 12.25 | 12.25 | 12.12 | 12.13 | 40,262 | -0.16(-1.30%) |
Aug 27, 2019 | 12.39 | 12.41 | 12.29 | 12.29 | 55,726 | +0.04(+0.33%) |
Aug 26, 2019 | 12.00 | 12.26 | 12.00 | 12.25 | 9,949 | -0.06(-0.49%) |
Aug 23, 2019 | 12.42 | 12.48 | 12.31 | 12.31 | 14,800 | -0.09(-0.73%) |
Aug 22, 2019 | 12.38 | 12.40 | 12.32 | 12.40 | 18,282 | -0.01(-0.08%) |
Aug 21, 2019 | 12.39 | 12.49 | 12.37 | 12.41 | 40,540 | +0.09(+0.73%) |
Aug 20, 2019 | 12.41 | 12.43 | 12.32 | 12.32 | 100,297 | -0.20(-1.56%) |
Aug 19, 2019 | 12.47 | 12.56 | 12.47 | 12.52 | 42,230 | +0.02(+0.12%) |
Aug 16, 2019 | 12.50 | 12.59 | 12.43 | 12.50 | 53,800 | +0.07(+0.56%) |
Aug 15, 2019 | 12.47 | 12.51 | 12.43 | 12.43 | 80,391 | +0.27(+2.22%) |
Aug 14, 2019 | 12.22 | 12.23 | 12.11 | 12.16 | 21,058 | +0.05(+0.41%) |
Aug 13, 2019 | 12.22 | 12.22 | 12.10 | 12.11 | 73,563 | -0.01(-0.08%) |
Aug 12, 2019 | 11.91 | 12.25 | 11.91 | 12.12 | 49,169 | -0.07(-0.57%) |
Aug 09, 2019 | 12.13 | 12.34 | 12.12 | 12.19 | 44,200 | -0.41(-3.25%) |
Aug 08, 2019 | 12.35 | 12.67 | 12.35 | 12.60 | 39,723 | +0.60(+5.00%) |
Aug 07, 2019 | 12.15 | 12.15 | 11.78 | 12.00 | 16,750 | -0.17(-1.40%) |
Aug 06, 2019 | 13.20 | 13.20 | 12.08 | 12.17 | 126,286 | -0.40(-3.18%) |
Aug 05, 2019 | 12.90 | 12.90 | 12.50 | 12.57 | 27,713 | -0.64(-4.84%) |
Aug 02, 2019 | 13.25 | 13.28 | 13.06 | 13.21 | 12,300 | -0.15(-1.16%) |
Aug 01, 2019 | 13.37 | 13.56 | 13.28 | 13.37 | 18,605 | -0.05(-0.41%) |
Jul 31, 2019 | 13.66 | 13.66 | 13.36 | 13.42 | 33,919 | -0.31(-2.29%) |
Jul 30, 2019 | 13.87 | 13.88 | 13.72 | 13.73 | 25,122 | -0.02(-0.11%) |
Jul 29, 2019 | 13.91 | 13.91 | 13.75 | 13.75 | 4,546 | -0.21(-1.50%) |
Jul 26, 2019 | 14.16 | 14.16 | 13.85 | 13.96 | 6,000 | -0.15(-1.06%) |
Jul 25, 2019 | 14.04 | 14.20 | 14.00 | 14.11 | 5,591 | +0.03(+0.21%) |
Jul 24, 2019 | 14.35 | 14.35 | 14.05 | 14.08 | 39,067 | -0.19(-1.33%) |
Jul 23, 2019 | 14.22 | 14.32 | 14.22 | 14.27 | 47,182 | +0.15(+1.06%) |
Jul 22, 2019 | 14.11 | 14.31 | 14.05 | 14.12 | 21,574 | +0.05(+0.36%) |
Jul 19, 2019 | 14.07 | 14.12 | 14.06 | 14.07 | 5,000 | +0.23(+1.66%) |
Jul 18, 2019 | 13.62 | 13.84 | 13.61 | 13.84 | 14,429 | -0.23(-1.63%) |
Jul 17, 2019 | 14.27 | 14.32 | 14.07 | 14.07 | 104,120 | -0.19(-1.33%) |
Jul 16, 2019 | 14.23 | 14.51 | 14.21 | 14.26 | 12,893 | -0.25(-1.72%) |
Jul 15, 2019 | 14.58 | 14.58 | 14.45 | 14.51 | 13,124 | -0.04(-0.27%) |
Jul 12, 2019 | 14.51 | 14.57 | 14.33 | 14.55 | 13,500 | +0.13(+0.90%) |
Jul 11, 2019 | 14.45 | 14.45 | 14.39 | 14.42 | 858 | +0.05(+0.35%) |
Jul 10, 2019 | 14.37 | 14.42 | 14.34 | 14.37 | 21,900 | +0.03(+0.24%) |
Jul 09, 2019 | 14.29 | 14.38 | 14.28 | 14.34 | 3,425 | -0.01(-0.07%) |
Jul 08, 2019 | 14.36 | 14.37 | 14.32 | 14.35 | 3,680 | -0.14(-1.00%) |
Jul 05, 2019 | 14.22 | 14.58 | 14.22 | 14.49 | 4,700 | -0.03(-0.21%) |
Jul 03, 2019 | 14.65 | 14.68 | 14.47 | 14.52 | 3,200 | -0.06(-0.41%) |
Jul 02, 2019 | 14.56 | 14.63 | 14.53 | 14.58 | 31,512 | +0.01(+0.07%) |