Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.29 | 13.41 | 13.13 | 13.17 | 414,824 | -0.05(-0.34%) |
Sep 27, 2019 | 13.60 | 13.70 | 13.20 | 13.22 | 373,472 | -0.31(-2.28%) |
Sep 26, 2019 | 13.56 | 13.62 | 13.40 | 13.53 | 375,682 | -0.02(-0.13%) |
Sep 25, 2019 | 13.18 | 13.59 | 13.15 | 13.55 | 308,672 | +0.28(+2.12%) |
Sep 24, 2019 | 13.49 | 13.60 | 13.26 | 13.27 | 488,185 | -0.23(-1.68%) |
Sep 23, 2019 | 13.28 | 13.60 | 13.27 | 13.49 | 246,765 | +0.04(+0.27%) |
Sep 20, 2019 | 13.42 | 13.62 | 13.41 | 13.46 | 1,109,845 | +0.01(+0.07%) |
Sep 19, 2019 | 13.44 | 13.69 | 13.43 | 13.45 | 385,318 | +0.00(+0.00%) |
Sep 18, 2019 | 13.57 | 13.57 | 13.33 | 13.45 | 406,160 | -0.18(-1.33%) |
Sep 17, 2019 | 13.49 | 13.66 | 13.30 | 13.63 | 320,611 | +0.07(+0.54%) |
Sep 16, 2019 | 13.17 | 13.65 | 13.17 | 13.56 | 376,843 | +0.32(+2.40%) |
Sep 13, 2019 | 13.47 | 13.52 | 13.19 | 13.24 | 714,235 | -0.11(-0.82%) |
Sep 12, 2019 | 13.54 | 13.61 | 13.24 | 13.35 | 647,713 | -0.26(-1.93%) |
Sep 11, 2019 | 13.32 | 13.63 | 13.10 | 13.61 | 676,706 | +0.27(+2.04%) |
Sep 10, 2019 | 12.99 | 13.40 | 12.99 | 13.34 | 501,713 | +0.28(+2.16%) |
Sep 09, 2019 | 12.55 | 13.10 | 12.54 | 13.06 | 359,388 | +0.60(+4.81%) |
Sep 06, 2019 | 12.51 | 12.65 | 12.38 | 12.46 | 380,301 | -0.05(-0.43%) |
Sep 05, 2019 | 12.20 | 12.59 | 12.15 | 12.51 | 649,776 | +0.54(+4.55%) |
Sep 04, 2019 | 12.37 | 12.44 | 11.95 | 11.97 | 356,403 | -0.15(-1.27%) |
Sep 03, 2019 | 12.26 | 12.31 | 11.96 | 12.12 | 462,763 | -0.26(-2.13%) |
Aug 30, 2019 | 12.54 | 12.63 | 12.33 | 12.38 | 213,444 | -0.06(-0.51%) |
Aug 29, 2019 | 12.30 | 12.52 | 12.30 | 12.45 | 235,737 | +0.34(+2.77%) |
Aug 28, 2019 | 11.90 | 12.22 | 11.83 | 12.11 | 876,159 | +0.18(+1.52%) |
Aug 27, 2019 | 12.45 | 12.45 | 11.89 | 11.93 | 486,337 | -0.43(-3.45%) |
Aug 26, 2019 | 12.28 | 12.48 | 12.18 | 12.36 | 1,184,487 | +0.22(+1.79%) |
Aug 23, 2019 | 12.69 | 12.85 | 12.10 | 12.14 | 633,174 | -0.64(-5.04%) |
Aug 22, 2019 | 13.09 | 13.38 | 12.76 | 12.78 | 561,714 | -0.20(-1.54%) |
Aug 21, 2019 | 12.60 | 13.06 | 12.55 | 12.98 | 760,404 | +0.54(+4.30%) |
Aug 20, 2019 | 12.81 | 12.89 | 12.44 | 12.45 | 568,456 | -0.43(-3.31%) |
Aug 19, 2019 | 12.93 | 13.02 | 12.84 | 12.87 | 460,314 | +0.12(+0.92%) |
Aug 16, 2019 | 12.78 | 12.93 | 12.39 | 12.76 | 904,000 | +0.05(+0.36%) |
Aug 15, 2019 | 12.96 | 13.03 | 12.71 | 12.71 | 433,425 | -0.21(-1.62%) |
Aug 14, 2019 | 13.34 | 13.39 | 12.82 | 12.92 | 501,801 | -0.67(-4.94%) |
Aug 13, 2019 | 13.55 | 14.03 | 13.54 | 13.59 | 669,799 | -0.01(-0.07%) |
Aug 12, 2019 | 13.62 | 13.75 | 13.47 | 13.60 | 351,006 | -0.10(-0.73%) |
Aug 09, 2019 | 14.01 | 14.01 | 13.57 | 13.70 | 316,532 | -0.33(-2.33%) |
Aug 08, 2019 | 13.87 | 14.16 | 13.87 | 14.03 | 357,494 | +0.25(+1.78%) |
Aug 07, 2019 | 13.78 | 13.84 | 13.52 | 13.78 | 267,489 | -0.22(-1.56%) |
Aug 06, 2019 | 13.77 | 14.00 | 13.64 | 14.00 | 513,857 | +0.34(+2.46%) |
Aug 05, 2019 | 13.58 | 13.72 | 13.42 | 13.66 | 784,497 | -0.24(-1.70%) |
Aug 02, 2019 | 13.81 | 13.96 | 13.57 | 13.90 | 311,465 | +0.03(+0.20%) |
Aug 01, 2019 | 14.38 | 14.51 | 13.73 | 13.87 | 513,890 | -0.50(-3.47%) |
Jul 31, 2019 | 15.08 | 15.14 | 14.35 | 14.37 | 996,334 | +0.20(+1.41%) |
Jul 30, 2019 | 13.94 | 14.26 | 13.79 | 14.17 | 344,285 | +0.03(+0.19%) |
Jul 29, 2019 | 14.35 | 14.46 | 14.13 | 14.15 | 310,644 | -0.25(-1.70%) |
Jul 26, 2019 | 14.30 | 14.45 | 14.17 | 14.39 | 214,766 | +0.06(+0.44%) |
Jul 25, 2019 | 14.70 | 14.75 | 14.27 | 14.33 | 532,800 | -0.43(-2.89%) |
Jul 24, 2019 | 14.18 | 14.91 | 14.18 | 14.75 | 599,718 | +0.44(+3.04%) |
Jul 23, 2019 | 13.84 | 14.33 | 13.84 | 14.32 | 296,669 | +0.54(+3.89%) |
Jul 22, 2019 | 13.79 | 14.06 | 13.77 | 13.78 | 427,854 | +0.00(+0.00%) |
Jul 19, 2019 | 13.57 | 13.88 | 13.26 | 13.78 | 673,484 | +0.07(+0.53%) |
Jul 18, 2019 | 13.71 | 13.75 | 13.53 | 13.71 | 330,201 | -0.03(-0.20%) |
Jul 17, 2019 | 13.81 | 13.87 | 13.66 | 13.74 | 413,858 | -0.15(-1.11%) |
Jul 16, 2019 | 13.70 | 14.09 | 13.65 | 13.89 | 365,057 | +0.10(+0.72%) |
Jul 15, 2019 | 13.91 | 13.96 | 13.58 | 13.79 | 350,335 | -0.10(-0.72%) |
Jul 12, 2019 | 13.69 | 14.00 | 13.68 | 13.89 | 360,146 | +0.25(+1.80%) |
Jul 11, 2019 | 13.80 | 13.85 | 13.47 | 13.65 | 251,877 | -0.15(-1.12%) |
Jul 10, 2019 | 13.91 | 14.06 | 13.71 | 13.80 | 257,756 | -0.03(-0.20%) |
Jul 09, 2019 | 13.99 | 14.11 | 13.69 | 13.83 | 341,728 | -0.25(-1.74%) |
Jul 08, 2019 | 14.07 | 14.42 | 14.01 | 14.07 | 336,026 | -0.05(-0.39%) |
Jul 05, 2019 | 14.14 | 14.28 | 14.01 | 14.13 | 240,538 | -0.10(-0.70%) |
Jul 03, 2019 | 14.37 | 14.37 | 14.04 | 14.23 | 172,253 | -0.13(-0.89%) |
Jul 02, 2019 | 14.54 | 14.65 | 14.22 | 14.35 | 392,968 | -0.29(-1.98%) |