Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.84 | 12.90 | 12.74 | 12.80 | 84,141 | -0.23(-1.77%) |
Sep 27, 2019 | 12.88 | 13.07 | 12.88 | 13.03 | 15,600 | +0.06(+0.46%) |
Sep 26, 2019 | 12.91 | 13.00 | 12.91 | 12.97 | 32,965 | +0.11(+0.86%) |
Sep 25, 2019 | 12.92 | 12.92 | 12.76 | 12.86 | 20,977 | -0.21(-1.61%) |
Sep 24, 2019 | 13.04 | 13.14 | 13.00 | 13.07 | 31,443 | +0.05(+0.38%) |
Sep 23, 2019 | 12.90 | 13.03 | 12.90 | 13.02 | 58,584 | +0.16(+1.24%) |
Sep 20, 2019 | 12.76 | 12.89 | 12.75 | 12.86 | 56,500 | +0.23(+1.82%) |
Sep 19, 2019 | 12.51 | 12.73 | 12.51 | 12.63 | 139,153 | +0.20(+1.61%) |
Sep 18, 2019 | 12.49 | 12.49 | 12.29 | 12.43 | 43,372 | -0.07(-0.56%) |
Sep 17, 2019 | 12.50 | 12.59 | 12.42 | 12.50 | 11,782 | -0.03(-0.24%) |
Sep 16, 2019 | 12.56 | 12.56 | 12.40 | 12.53 | 32,966 | -0.08(-0.63%) |
Sep 13, 2019 | 12.62 | 12.71 | 12.58 | 12.61 | 20,600 | -0.03(-0.24%) |
Sep 12, 2019 | 12.65 | 12.82 | 12.61 | 12.64 | 143,710 | +0.10(+0.80%) |
Sep 11, 2019 | 12.54 | 12.58 | 12.42 | 12.54 | 62,020 | +0.19(+1.54%) |
Sep 10, 2019 | 12.44 | 12.44 | 12.32 | 12.35 | 29,194 | -0.09(-0.72%) |
Sep 09, 2019 | 12.50 | 12.57 | 12.40 | 12.44 | 63,869 | +0.19(+1.55%) |
Sep 06, 2019 | 12.32 | 12.40 | 12.19 | 12.25 | 69,100 | -0.24(-1.92%) |
Sep 05, 2019 | 12.57 | 12.57 | 12.35 | 12.49 | 52,534 | -0.08(-0.64%) |
Sep 04, 2019 | 12.44 | 12.61 | 12.41 | 12.57 | 61,090 | +0.27(+2.20%) |
Sep 03, 2019 | 11.99 | 12.36 | 11.90 | 12.30 | 147,192 | +0.40(+3.36%) |
Aug 30, 2019 | 11.81 | 11.98 | 11.81 | 11.90 | 55,300 | +0.49(+4.29%) |
Aug 29, 2019 | 11.47 | 11.55 | 11.41 | 11.41 | 45,228 | +0.07(+0.62%) |
Aug 28, 2019 | 11.30 | 11.41 | 11.15 | 11.34 | 55,404 | +0.06(+0.53%) |
Aug 27, 2019 | 11.23 | 11.34 | 11.23 | 11.28 | 30,475 | +0.01(+0.09%) |
Aug 26, 2019 | 11.18 | 11.27 | 11.17 | 11.27 | 68,722 | +0.12(+1.08%) |
Aug 23, 2019 | 11.15 | 11.23 | 11.11 | 11.15 | 40,400 | -0.14(-1.24%) |
Aug 22, 2019 | 11.17 | 11.35 | 11.17 | 11.29 | 33,759 | +0.12(+1.07%) |
Aug 21, 2019 | 11.28 | 11.28 | 11.17 | 11.17 | 10,988 | -0.13(-1.15%) |
Aug 20, 2019 | 11.33 | 11.33 | 11.24 | 11.30 | 23,385 | +0.08(+0.71%) |
Aug 19, 2019 | 11.10 | 11.31 | 11.10 | 11.22 | 11,760 | +0.18(+1.63%) |
Aug 16, 2019 | 11.00 | 11.07 | 11.00 | 11.04 | 6,100 | +0.03(+0.27%) |
Aug 15, 2019 | 10.89 | 11.01 | 10.85 | 11.01 | 43,217 | +0.15(+1.38%) |
Aug 14, 2019 | 11.05 | 11.05 | 10.85 | 10.86 | 26,886 | -0.22(-1.99%) |
Aug 13, 2019 | 10.94 | 11.09 | 10.83 | 11.08 | 16,324 | +0.11(+1.02%) |
Aug 12, 2019 | 10.88 | 10.99 | 10.87 | 10.97 | 46,754 | +0.15(+1.37%) |
Aug 09, 2019 | 10.99 | 10.99 | 10.82 | 10.82 | 14,200 | -0.15(-1.37%) |
Aug 08, 2019 | 10.94 | 10.97 | 10.91 | 10.97 | 7,295 | +0.07(+0.64%) |
Aug 07, 2019 | 10.92 | 11.07 | 10.85 | 10.90 | 72,479 | -0.12(-1.09%) |
Aug 06, 2019 | 11.04 | 11.06 | 10.98 | 11.02 | 30,418 | +0.04(+0.36%) |
Aug 05, 2019 | 11.00 | 11.01 | 10.89 | 10.98 | 30,064 | +0.11(+1.01%) |
Aug 02, 2019 | 10.83 | 10.89 | 10.72 | 10.87 | 40,200 | -0.20(-1.81%) |
Aug 01, 2019 | 11.26 | 11.26 | 11.01 | 11.07 | 55,671 | -0.59(-5.06%) |
Jul 31, 2019 | 11.75 | 11.77 | 11.60 | 11.66 | 20,846 | -0.01(-0.09%) |
Jul 30, 2019 | 11.83 | 11.83 | 11.65 | 11.67 | 23,332 | -0.19(-1.56%) |
Jul 29, 2019 | 11.70 | 11.86 | 11.70 | 11.86 | 10,478 | +0.12(+0.98%) |
Jul 26, 2019 | 11.76 | 11.76 | 11.72 | 11.74 | 12,700 | -0.03(-0.26%) |
Jul 25, 2019 | 11.81 | 11.84 | 11.73 | 11.77 | 16,313 | -0.06(-0.51%) |
Jul 24, 2019 | 11.67 | 11.83 | 11.66 | 11.83 | 40,654 | +0.22(+1.89%) |
Jul 23, 2019 | 11.61 | 11.61 | 11.55 | 11.61 | 13,045 | +0.00(+0.00%) |
Jul 22, 2019 | 11.45 | 11.66 | 11.45 | 11.61 | 52,132 | +0.10(+0.87%) |
Jul 19, 2019 | 11.50 | 11.65 | 11.43 | 11.51 | 55,200 | -0.09(-0.78%) |
Jul 18, 2019 | 11.66 | 11.71 | 11.60 | 11.60 | 27,168 | -0.19(-1.61%) |
Jul 17, 2019 | 11.79 | 11.84 | 11.77 | 11.79 | 18,400 | +0.08(+0.68%) |
Jul 16, 2019 | 11.85 | 11.85 | 11.52 | 11.71 | 33,540 | -0.11(-0.93%) |
Jul 15, 2019 | 11.84 | 11.90 | 11.82 | 11.82 | 15,418 | +0.17(+1.46%) |
Jul 12, 2019 | 11.74 | 11.77 | 11.62 | 11.65 | 13,600 | -0.12(-1.02%) |
Jul 11, 2019 | 11.87 | 11.87 | 11.76 | 11.77 | 40,357 | -0.16(-1.34%) |
Jul 10, 2019 | 11.82 | 11.98 | 11.82 | 11.93 | 36,712 | +0.34(+2.93%) |
Jul 09, 2019 | 11.60 | 11.64 | 11.58 | 11.59 | 24,855 | -0.09(-0.77%) |
Jul 08, 2019 | 11.64 | 11.72 | 11.64 | 11.68 | 21,750 | +0.01(+0.09%) |
Jul 05, 2019 | 11.78 | 11.78 | 11.65 | 11.67 | 36,900 | -0.15(-1.30%) |
Jul 03, 2019 | 11.75 | 11.84 | 11.71 | 11.82 | 10,200 | +0.11(+0.98%) |
Jul 02, 2019 | 11.67 | 11.72 | 11.62 | 11.71 | 4,449 | +0.10(+0.86%) |