Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.91 | 13.93 | 13.75 | 13.79 | 19,546 | +0.02(+0.12%) |
Sep 27, 2019 | 13.36 | 13.93 | 13.36 | 13.78 | 30,849 | +0.78(+5.99%) |
Sep 26, 2019 | 12.98 | 13.25 | 12.86 | 13.00 | 22,313 | +0.01(+0.07%) |
Sep 25, 2019 | 13.26 | 13.62 | 12.99 | 12.99 | 22,765 | -0.27(-2.06%) |
Sep 24, 2019 | 13.56 | 13.56 | 13.10 | 13.26 | 9,289 | -0.32(-2.33%) |
Sep 23, 2019 | 13.16 | 13.65 | 12.57 | 13.58 | 9,214 | +0.26(+1.93%) |
Sep 20, 2019 | 13.83 | 13.86 | 13.09 | 13.32 | 42,535 | -0.55(-3.95%) |
Sep 19, 2019 | 13.59 | 14.24 | 13.48 | 13.87 | 27,347 | -0.06(-0.43%) |
Sep 18, 2019 | 14.36 | 14.36 | 13.86 | 13.93 | 15,101 | -0.38(-2.63%) |
Sep 17, 2019 | 13.66 | 14.44 | 13.56 | 14.31 | 17,897 | +0.56(+4.11%) |
Sep 16, 2019 | 13.82 | 14.03 | 13.51 | 13.74 | 9,496 | -0.33(-2.37%) |
Sep 13, 2019 | 14.28 | 14.39 | 14.04 | 14.08 | 36,225 | -0.16(-1.14%) |
Sep 12, 2019 | 13.18 | 14.27 | 13.18 | 14.24 | 72,777 | +0.67(+4.92%) |
Sep 11, 2019 | 13.62 | 13.68 | 13.32 | 13.57 | 8,644 | +0.07(+0.51%) |
Sep 10, 2019 | 13.32 | 13.68 | 13.00 | 13.50 | 70,182 | +0.23(+1.74%) |
Sep 09, 2019 | 12.74 | 13.43 | 12.67 | 13.27 | 11,427 | +0.78(+6.23%) |
Sep 06, 2019 | 12.71 | 12.71 | 12.44 | 12.49 | 6,310 | -0.23(-1.82%) |
Sep 05, 2019 | 12.41 | 12.74 | 12.41 | 12.73 | 4,612 | +0.62(+5.16%) |
Sep 04, 2019 | 11.99 | 12.21 | 11.98 | 12.10 | 28,450 | +0.26(+2.17%) |
Sep 03, 2019 | 12.30 | 12.30 | 11.76 | 11.84 | 16,393 | -0.29(-2.40%) |
Aug 30, 2019 | 12.38 | 12.38 | 11.98 | 12.13 | 9,582 | -0.19(-1.53%) |
Aug 29, 2019 | 12.67 | 12.77 | 12.29 | 12.32 | 16,877 | -0.16(-1.30%) |
Aug 28, 2019 | 12.78 | 12.81 | 12.41 | 12.49 | 7,077 | -0.43(-3.31%) |
Aug 27, 2019 | 12.67 | 12.92 | 12.30 | 12.91 | 14,897 | +0.33(+2.58%) |
Aug 26, 2019 | 11.57 | 12.59 | 11.51 | 12.59 | 39,114 | +1.01(+8.72%) |
Aug 23, 2019 | 11.36 | 11.78 | 11.36 | 11.58 | 21,501 | +0.20(+1.73%) |
Aug 22, 2019 | 11.41 | 11.49 | 11.22 | 11.38 | 138,999 | +0.00(+0.00%) |
Aug 21, 2019 | 11.38 | 11.47 | 11.30 | 11.38 | 45,322 | +0.09(+0.76%) |
Aug 20, 2019 | 11.19 | 11.30 | 11.19 | 11.30 | 26,042 | +0.09(+0.84%) |
Aug 19, 2019 | 11.21 | 11.21 | 11.17 | 11.20 | 20,926 | +0.09(+0.77%) |
Aug 16, 2019 | 11.12 | 11.17 | 10.95 | 11.12 | 112,180 | +0.16(+1.48%) |
Aug 15, 2019 | 11.30 | 11.43 | 10.95 | 10.95 | 48,549 | -0.32(-2.81%) |
Aug 14, 2019 | 11.60 | 11.65 | 11.06 | 11.27 | 32,112 | -0.52(-4.43%) |
Aug 13, 2019 | 11.85 | 11.89 | 11.68 | 11.79 | 6,458 | -0.04(-0.36%) |
Aug 12, 2019 | 12.01 | 12.23 | 11.68 | 11.84 | 14,354 | -0.20(-1.69%) |
Aug 09, 2019 | 12.34 | 12.41 | 12.02 | 12.04 | 10,828 | -0.35(-2.81%) |
Aug 08, 2019 | 12.85 | 12.85 | 12.32 | 12.39 | 19,271 | -0.19(-1.49%) |
Aug 07, 2019 | 12.85 | 12.97 | 12.34 | 12.57 | 7,260 | -0.48(-3.71%) |
Aug 06, 2019 | 12.95 | 13.08 | 12.81 | 13.06 | 10,339 | +0.19(+1.45%) |
Aug 05, 2019 | 13.17 | 13.30 | 12.87 | 12.87 | 8,297 | -0.48(-3.63%) |
Aug 02, 2019 | 13.66 | 13.66 | 13.20 | 13.36 | 4,590 | -0.36(-2.60%) |
Aug 01, 2019 | 14.54 | 14.77 | 13.71 | 13.71 | 18,761 | -0.75(-5.17%) |
Jul 31, 2019 | 14.74 | 15.36 | 14.29 | 14.46 | 140,941 | -0.35(-2.35%) |
Jul 30, 2019 | 14.38 | 15.27 | 14.38 | 14.81 | 27,611 | +0.35(+2.41%) |
Jul 29, 2019 | 14.73 | 15.00 | 14.46 | 14.46 | 12,633 | -0.39(-2.63%) |
Jul 26, 2019 | 14.52 | 14.96 | 14.44 | 14.85 | 47,903 | +0.50(+3.49%) |
Jul 25, 2019 | 14.07 | 14.47 | 13.96 | 14.35 | 7,982 | +0.45(+3.24%) |
Jul 24, 2019 | 13.25 | 13.92 | 13.17 | 13.90 | 36,171 | +0.62(+4.67%) |
Jul 23, 2019 | 13.22 | 13.61 | 13.17 | 13.28 | 19,356 | -0.11(-0.83%) |
Jul 22, 2019 | 13.62 | 14.04 | 13.38 | 13.39 | 28,050 | -0.31(-2.29%) |
Jul 19, 2019 | 13.87 | 14.26 | 13.61 | 13.70 | 10,475 | -0.18(-1.29%) |
Jul 18, 2019 | 14.13 | 14.24 | 13.87 | 13.88 | 52,793 | -0.25(-1.74%) |
Jul 17, 2019 | 14.60 | 14.60 | 13.99 | 14.13 | 6,525 | -0.37(-2.52%) |
Jul 16, 2019 | 14.52 | 14.52 | 14.38 | 14.49 | 6,309 | +0.18(+1.25%) |
Jul 15, 2019 | 14.16 | 14.35 | 14.16 | 14.32 | 11,415 | +0.06(+0.42%) |
Jul 12, 2019 | 14.40 | 14.55 | 14.13 | 14.26 | 12,711 | -0.14(-1.00%) |
Jul 11, 2019 | 14.86 | 14.86 | 14.39 | 14.40 | 6,053 | -0.30(-2.02%) |
Jul 10, 2019 | 14.79 | 15.36 | 13.89 | 14.70 | 11,387 | -0.19(-1.26%) |
Jul 09, 2019 | 15.27 | 15.29 | 14.84 | 14.89 | 10,981 | -0.16(-1.07%) |
Jul 08, 2019 | 15.28 | 15.47 | 15.01 | 15.05 | 14,592 | -0.25(-1.67%) |
Jul 05, 2019 | 15.12 | 15.38 | 15.11 | 15.30 | 11,063 | +0.22(+1.46%) |
Jul 03, 2019 | 15.05 | 15.68 | 14.88 | 15.08 | 6,473 | +0.03(+0.23%) |
Jul 02, 2019 | 14.89 | 15.24 | 14.75 | 15.05 | 15,269 | +0.31(+2.07%) |