Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.45 | 12.50 | 12.09 | 12.42 | 38,847 | -0.11(-0.85%) |
Sep 27, 2019 | 12.74 | 12.77 | 12.43 | 12.53 | 92,515 | -0.29(-2.29%) |
Sep 26, 2019 | 12.53 | 12.88 | 12.50 | 12.83 | 46,557 | +0.33(+2.64%) |
Sep 25, 2019 | 12.43 | 12.51 | 12.29 | 12.50 | 25,717 | +0.16(+1.30%) |
Sep 24, 2019 | 12.45 | 12.45 | 12.14 | 12.34 | 40,809 | +0.00(+0.00%) |
Sep 23, 2019 | 12.38 | 12.44 | 12.24 | 12.34 | 25,342 | -0.05(-0.43%) |
Sep 20, 2019 | 12.37 | 12.44 | 12.13 | 12.39 | 39,071 | +0.08(+0.65%) |
Sep 19, 2019 | 12.26 | 12.37 | 11.87 | 12.31 | 67,940 | -0.06(-0.50%) |
Sep 18, 2019 | 12.33 | 12.41 | 11.57 | 12.37 | 159,568 | -0.22(-1.77%) |
Sep 17, 2019 | 12.59 | 12.62 | 12.27 | 12.59 | 36,527 | -0.03(-0.21%) |
Sep 16, 2019 | 12.69 | 12.85 | 12.55 | 12.62 | 57,949 | -0.12(-0.98%) |
Sep 13, 2019 | 12.61 | 12.90 | 12.42 | 12.75 | 59,281 | +0.15(+1.20%) |
Sep 12, 2019 | 12.86 | 12.86 | 12.42 | 12.59 | 37,577 | -0.29(-2.28%) |
Sep 11, 2019 | 13.01 | 13.01 | 12.83 | 12.89 | 33,482 | -0.18(-1.36%) |
Sep 10, 2019 | 12.98 | 13.13 | 12.76 | 13.07 | 60,665 | +0.18(+1.38%) |
Sep 09, 2019 | 12.77 | 12.97 | 12.52 | 12.89 | 95,808 | +0.12(+0.91%) |
Sep 06, 2019 | 12.59 | 12.92 | 12.35 | 12.77 | 133,158 | +0.18(+1.41%) |
Sep 05, 2019 | 12.42 | 12.83 | 12.42 | 12.59 | 47,229 | +0.17(+1.36%) |
Sep 04, 2019 | 12.42 | 12.68 | 12.30 | 12.42 | 17,552 | +0.03(+0.22%) |
Sep 03, 2019 | 12.48 | 12.59 | 12.18 | 12.40 | 52,567 | -0.18(-1.42%) |
Aug 30, 2019 | 12.73 | 12.82 | 12.55 | 12.58 | 20,658 | -0.19(-1.47%) |
Aug 29, 2019 | 12.46 | 12.90 | 12.46 | 12.76 | 16,910 | +0.29(+2.36%) |
Aug 28, 2019 | 12.34 | 12.51 | 12.30 | 12.47 | 33,546 | +0.01(+0.07%) |
Aug 27, 2019 | 12.58 | 12.91 | 12.35 | 12.46 | 48,741 | -0.12(-0.92%) |
Aug 26, 2019 | 12.54 | 12.64 | 12.49 | 12.58 | 30,874 | +0.01(+0.07%) |
Aug 23, 2019 | 12.65 | 12.65 | 12.42 | 12.57 | 52,320 | -0.01(-0.07%) |
Aug 22, 2019 | 12.50 | 12.65 | 12.49 | 12.58 | 28,512 | +0.04(+0.32%) |
Aug 21, 2019 | 12.51 | 12.73 | 12.46 | 12.54 | 71,516 | -0.02(-0.14%) |
Aug 20, 2019 | 12.85 | 12.85 | 12.48 | 12.55 | 38,051 | -0.20(-1.60%) |
Aug 19, 2019 | 12.63 | 12.85 | 12.63 | 12.76 | 49,321 | +0.12(+0.91%) |
Aug 16, 2019 | 12.78 | 12.79 | 12.52 | 12.64 | 42,186 | -0.12(-0.97%) |
Aug 15, 2019 | 12.91 | 12.91 | 12.56 | 12.77 | 93,009 | +0.00(+0.00%) |
Aug 14, 2019 | 12.63 | 12.88 | 12.63 | 12.77 | 190,294 | -0.07(-0.55%) |
Aug 13, 2019 | 12.90 | 13.05 | 12.77 | 12.84 | 126,367 | -0.02(-0.14%) |
Aug 12, 2019 | 12.97 | 12.97 | 12.78 | 12.85 | 379,468 | -0.04(-0.28%) |
Aug 09, 2019 | 12.94 | 12.95 | 12.62 | 12.89 | 95,652 | -0.01(-0.07%) |
Aug 08, 2019 | 12.46 | 12.94 | 12.43 | 12.90 | 87,059 | +0.43(+3.41%) |
Aug 07, 2019 | 12.50 | 12.53 | 12.15 | 12.47 | 136,972 | -0.11(-0.85%) |
Aug 06, 2019 | 12.46 | 12.75 | 12.22 | 12.58 | 98,731 | +0.04(+0.35%) |
Aug 05, 2019 | 12.25 | 12.61 | 12.25 | 12.54 | 173,937 | +0.04(+0.28%) |
Aug 02, 2019 | 12.01 | 12.64 | 12.01 | 12.50 | 320,006 | +0.20(+1.66%) |
Aug 01, 2019 | 13.27 | 13.59 | 11.78 | 12.30 | 646,097 | -0.97(-7.29%) |
Jul 31, 2019 | 13.49 | 13.61 | 13.09 | 13.26 | 53,813 | -0.23(-1.71%) |
Jul 30, 2019 | 13.53 | 13.60 | 13.37 | 13.49 | 42,621 | -0.15(-1.10%) |
Jul 29, 2019 | 13.99 | 13.99 | 13.54 | 13.64 | 18,757 | -0.22(-1.60%) |
Jul 26, 2019 | 13.83 | 14.05 | 13.64 | 13.87 | 77,943 | +0.06(+0.45%) |
Jul 25, 2019 | 13.70 | 13.91 | 13.62 | 13.80 | 45,151 | +0.09(+0.65%) |
Jul 24, 2019 | 13.53 | 13.79 | 13.52 | 13.71 | 50,514 | +0.15(+1.11%) |
Jul 23, 2019 | 13.49 | 13.64 | 13.48 | 13.56 | 43,831 | +0.03(+0.20%) |
Jul 22, 2019 | 13.50 | 13.61 | 13.31 | 13.54 | 37,765 | +0.02(+0.13%) |
Jul 19, 2019 | 13.48 | 13.58 | 13.41 | 13.52 | 23,236 | +0.02(+0.13%) |
Jul 18, 2019 | 13.57 | 13.66 | 13.41 | 13.50 | 47,200 | -0.16(-1.17%) |
Jul 17, 2019 | 13.78 | 13.79 | 13.55 | 13.66 | 32,055 | -0.09(-0.64%) |
Jul 16, 2019 | 13.79 | 14.23 | 13.63 | 13.75 | 57,259 | -0.15(-1.08%) |
Jul 15, 2019 | 13.79 | 14.45 | 13.79 | 13.90 | 81,801 | +0.24(+1.75%) |
Jul 12, 2019 | 13.35 | 13.76 | 13.35 | 13.66 | 76,363 | +0.21(+1.58%) |
Jul 11, 2019 | 13.62 | 13.72 | 13.42 | 13.45 | 47,104 | -0.04(-0.26%) |
Jul 10, 2019 | 13.64 | 13.90 | 13.48 | 13.48 | 57,297 | -0.13(-0.98%) |
Jul 09, 2019 | 13.64 | 13.70 | 13.40 | 13.62 | 49,881 | -0.06(-0.45%) |
Jul 08, 2019 | 13.84 | 13.84 | 13.58 | 13.68 | 34,715 | -0.19(-1.34%) |
Jul 05, 2019 | 14.25 | 14.25 | 13.64 | 13.87 | 39,479 | -0.41(-2.86%) |
Jul 03, 2019 | 14.10 | 14.57 | 13.97 | 14.27 | 111,669 | +0.20(+1.39%) |
Jul 02, 2019 | 13.36 | 14.18 | 13.33 | 14.08 | 180,116 | +0.60(+4.47%) |