Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.73 | 12.83 | 12.39 | 12.40 | 2,112,235 | -0.26(-2.04%) |
Sep 27, 2019 | 12.35 | 12.81 | 12.35 | 12.66 | 1,429,383 | +0.18(+1.45%) |
Sep 26, 2019 | 12.67 | 12.71 | 12.39 | 12.47 | 1,538,954 | -0.20(-1.58%) |
Sep 25, 2019 | 12.60 | 13.04 | 12.48 | 12.67 | 1,406,355 | -0.03(-0.23%) |
Sep 24, 2019 | 12.80 | 12.91 | 12.56 | 12.70 | 2,999,183 | -0.15(-1.19%) |
Sep 23, 2019 | 12.51 | 12.94 | 12.42 | 12.86 | 1,204,915 | +0.31(+2.51%) |
Sep 20, 2019 | 12.40 | 12.77 | 12.39 | 12.54 | 1,437,660 | +0.29(+2.34%) |
Sep 19, 2019 | 12.45 | 12.55 | 12.23 | 12.25 | 959,676 | -0.14(-1.15%) |
Sep 18, 2019 | 12.57 | 12.76 | 12.39 | 12.40 | 975,944 | -0.16(-1.29%) |
Sep 17, 2019 | 12.89 | 13.02 | 12.35 | 12.56 | 1,140,867 | -0.37(-2.88%) |
Sep 16, 2019 | 12.97 | 13.32 | 12.80 | 12.93 | 1,951,526 | +0.39(+3.12%) |
Sep 13, 2019 | 12.12 | 12.65 | 11.91 | 12.54 | 1,696,148 | +0.49(+4.04%) |
Sep 12, 2019 | 11.82 | 12.11 | 11.63 | 12.05 | 1,453,578 | +0.07(+0.56%) |
Sep 11, 2019 | 12.22 | 12.53 | 11.80 | 11.99 | 1,321,279 | -0.04(-0.32%) |
Sep 10, 2019 | 12.19 | 12.66 | 11.99 | 12.03 | 1,673,820 | -0.14(-1.18%) |
Sep 09, 2019 | 11.22 | 12.21 | 11.14 | 12.17 | 2,137,742 | +1.06(+9.54%) |
Sep 06, 2019 | 11.34 | 11.41 | 11.08 | 11.11 | 1,224,646 | -0.20(-1.77%) |
Sep 05, 2019 | 10.99 | 11.41 | 10.95 | 11.31 | 2,323,440 | +0.44(+4.04%) |
Sep 04, 2019 | 10.89 | 11.09 | 10.68 | 10.87 | 1,974,548 | +0.17(+1.61%) |
Sep 03, 2019 | 11.04 | 11.11 | 10.57 | 10.70 | 2,494,258 | -0.48(-4.27%) |
Aug 30, 2019 | 11.10 | 11.71 | 11.06 | 11.18 | 3,097,346 | +0.19(+1.74%) |
Aug 29, 2019 | 12.23 | 12.92 | 10.98 | 10.99 | 5,541,861 | -1.82(-14.23%) |
Aug 28, 2019 | 12.40 | 12.97 | 12.30 | 12.81 | 1,207,743 | +0.51(+4.11%) |
Aug 27, 2019 | 12.26 | 12.47 | 12.20 | 12.30 | 1,235,632 | +0.10(+0.78%) |
Aug 26, 2019 | 11.92 | 12.30 | 11.75 | 12.21 | 881,314 | +0.44(+3.73%) |
Aug 23, 2019 | 12.27 | 12.58 | 11.71 | 11.77 | 1,513,205 | -0.71(-5.66%) |
Aug 22, 2019 | 12.75 | 12.89 | 12.44 | 12.47 | 944,192 | -0.29(-2.24%) |
Aug 21, 2019 | 12.88 | 13.08 | 12.65 | 12.76 | 1,164,305 | +0.09(+0.68%) |
Aug 20, 2019 | 12.74 | 12.88 | 12.64 | 12.67 | 623,441 | -0.14(-1.12%) |
Aug 19, 2019 | 12.62 | 12.87 | 12.49 | 12.82 | 1,389,294 | +0.40(+3.23%) |
Aug 16, 2019 | 12.09 | 12.44 | 12.05 | 12.42 | 842,206 | +0.37(+3.09%) |
Aug 15, 2019 | 12.04 | 12.24 | 11.86 | 12.04 | 1,345,848 | -0.03(-0.24%) |
Aug 14, 2019 | 12.58 | 12.63 | 11.99 | 12.07 | 2,167,068 | -0.83(-6.44%) |
Aug 13, 2019 | 12.26 | 12.98 | 12.22 | 12.90 | 1,142,971 | +0.56(+4.56%) |
Aug 12, 2019 | 12.74 | 12.86 | 12.26 | 12.34 | 1,973,265 | -0.44(-3.44%) |
Aug 09, 2019 | 13.56 | 13.59 | 12.63 | 12.78 | 1,351,218 | -0.67(-4.97%) |
Aug 08, 2019 | 13.64 | 13.82 | 13.27 | 13.45 | 991,545 | -0.16(-1.19%) |
Aug 07, 2019 | 13.83 | 13.83 | 12.95 | 13.61 | 1,681,606 | -0.43(-3.06%) |
Aug 06, 2019 | 13.71 | 14.15 | 13.71 | 14.04 | 1,594,353 | +0.42(+3.08%) |
Aug 05, 2019 | 14.72 | 14.72 | 13.60 | 13.62 | 2,050,658 | -1.36(-9.05%) |
Aug 02, 2019 | 15.58 | 15.64 | 14.92 | 14.97 | 844,197 | -0.60(-3.86%) |
Aug 01, 2019 | 16.05 | 16.30 | 15.51 | 15.58 | 942,847 | -0.59(-3.66%) |
Jul 31, 2019 | 16.22 | 16.48 | 15.94 | 16.17 | 803,865 | +0.02(+0.12%) |
Jul 30, 2019 | 15.74 | 16.23 | 15.48 | 16.15 | 1,547,158 | +0.34(+2.17%) |
Jul 29, 2019 | 16.25 | 16.42 | 15.80 | 15.80 | 1,889,666 | -0.43(-2.65%) |
Jul 26, 2019 | 16.63 | 16.66 | 16.22 | 16.23 | 2,601,431 | -0.44(-2.63%) |
Jul 25, 2019 | 17.27 | 17.27 | 16.62 | 16.67 | 1,357,166 | -0.54(-3.16%) |
Jul 24, 2019 | 16.53 | 17.23 | 16.53 | 17.22 | 638,483 | +0.61(+3.68%) |
Jul 23, 2019 | 16.55 | 16.85 | 16.49 | 16.61 | 622,025 | +0.06(+0.35%) |
Jul 22, 2019 | 16.51 | 16.77 | 16.39 | 16.55 | 1,178,715 | +0.03(+0.17%) |
Jul 19, 2019 | 16.85 | 16.94 | 16.46 | 16.52 | 901,930 | -0.44(-2.59%) |
Jul 18, 2019 | 16.80 | 16.99 | 16.60 | 16.96 | 507,104 | +0.08(+0.45%) |
Jul 17, 2019 | 17.40 | 17.40 | 16.87 | 16.88 | 499,970 | -0.48(-2.75%) |
Jul 16, 2019 | 17.32 | 17.69 | 17.25 | 17.36 | 741,618 | +0.02(+0.11%) |
Jul 15, 2019 | 17.84 | 17.89 | 17.27 | 17.34 | 576,944 | -0.38(-2.15%) |
Jul 12, 2019 | 17.31 | 17.82 | 17.31 | 17.72 | 649,938 | +0.39(+2.26%) |
Jul 11, 2019 | 17.62 | 17.66 | 17.16 | 17.33 | 628,683 | -0.28(-1.57%) |
Jul 10, 2019 | 17.16 | 17.63 | 17.01 | 17.61 | 814,983 | +0.54(+3.19%) |
Jul 09, 2019 | 17.33 | 17.48 | 16.95 | 17.06 | 937,206 | -0.30(-1.70%) |
Jul 08, 2019 | 17.28 | 17.56 | 17.14 | 17.36 | 467,862 | +0.07(+0.39%) |
Jul 05, 2019 | 17.03 | 17.33 | 17.00 | 17.29 | 463,328 | +0.20(+1.17%) |
Jul 03, 2019 | 17.10 | 17.23 | 17.03 | 17.09 | 357,188 | -0.01(-0.06%) |
Jul 02, 2019 | 17.47 | 17.50 | 16.91 | 17.10 | 653,970 | -0.52(-2.98%) |