Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.15 | 13.37 | 13.15 | 13.24 | 21,311 | +0.04(+0.30%) |
Sep 27, 2019 | 13.41 | 13.48 | 13.15 | 13.20 | 12,500 | +0.04(+0.32%) |
Sep 26, 2019 | 13.30 | 13.30 | 13.08 | 13.16 | 20,027 | -0.19(-1.44%) |
Sep 25, 2019 | 13.29 | 13.37 | 13.24 | 13.35 | 35,354 | -0.04(-0.30%) |
Sep 24, 2019 | 13.43 | 13.52 | 13.36 | 13.39 | 25,398 | -0.32(-2.33%) |
Sep 23, 2019 | 13.68 | 13.72 | 13.65 | 13.71 | 20,004 | +0.03(+0.22%) |
Sep 20, 2019 | 13.87 | 13.87 | 13.65 | 13.68 | 5,800 | -0.22(-1.58%) |
Sep 19, 2019 | 13.61 | 13.96 | 13.61 | 13.90 | 17,452 | +0.02(+0.14%) |
Sep 18, 2019 | 13.68 | 13.93 | 13.68 | 13.88 | 21,923 | -0.05(-0.36%) |
Sep 17, 2019 | 13.84 | 13.97 | 13.84 | 13.93 | 7,928 | -0.20(-1.42%) |
Sep 16, 2019 | 14.06 | 14.25 | 14.06 | 14.13 | 21,700 | -0.17(-1.19%) |
Sep 13, 2019 | 14.27 | 14.40 | 14.27 | 14.30 | 43,100 | +0.17(+1.20%) |
Sep 12, 2019 | 14.06 | 14.21 | 14.06 | 14.13 | 15,804 | +0.53(+3.90%) |
Sep 11, 2019 | 13.34 | 13.62 | 13.34 | 13.60 | 62,428 | -0.31(-2.26%) |
Sep 10, 2019 | 13.82 | 13.99 | 13.82 | 13.91 | 50,568 | -0.19(-1.31%) |
Sep 09, 2019 | 13.95 | 14.10 | 13.95 | 14.10 | 15,575 | +0.15(+1.08%) |
Sep 06, 2019 | 13.96 | 13.98 | 13.90 | 13.95 | 26,500 | +0.22(+1.60%) |
Sep 05, 2019 | 13.81 | 13.82 | 13.68 | 13.73 | 16,742 | +0.33(+2.46%) |
Sep 04, 2019 | 13.36 | 13.40 | 13.26 | 13.40 | 190,097 | +0.27(+2.06%) |
Sep 03, 2019 | 12.99 | 13.19 | 12.99 | 13.13 | 107,913 | +0.03(+0.23%) |
Aug 30, 2019 | 13.21 | 13.24 | 13.02 | 13.10 | 108,100 | -0.01(-0.08%) |
Aug 29, 2019 | 13.47 | 13.47 | 13.10 | 13.11 | 124,992 | -0.20(-1.47%) |
Aug 28, 2019 | 13.28 | 13.43 | 13.27 | 13.30 | 27,599 | +0.00(+0.04%) |
Aug 27, 2019 | 13.35 | 13.40 | 13.28 | 13.30 | 53,882 | +0.04(+0.34%) |
Aug 26, 2019 | 13.20 | 13.35 | 13.20 | 13.26 | 16,811 | +0.01(+0.04%) |
Aug 23, 2019 | 13.55 | 13.63 | 13.23 | 13.25 | 20,400 | -0.38(-2.79%) |
Aug 22, 2019 | 13.63 | 13.73 | 13.51 | 13.63 | 25,829 | -0.11(-0.80%) |
Aug 21, 2019 | 13.86 | 13.86 | 13.59 | 13.74 | 25,997 | -0.54(-3.75%) |
Aug 20, 2019 | 14.22 | 14.39 | 14.21 | 14.28 | 12,663 | -0.12(-0.87%) |
Aug 19, 2019 | 14.30 | 14.47 | 14.30 | 14.40 | 16,878 | +0.28(+1.98%) |
Aug 16, 2019 | 14.38 | 14.38 | 14.01 | 14.12 | 68,300 | -0.19(-1.31%) |
Aug 15, 2019 | 14.00 | 14.40 | 14.00 | 14.31 | 23,518 | -0.64(-4.29%) |
Aug 14, 2019 | 15.18 | 15.21 | 14.83 | 14.95 | 42,888 | -0.11(-0.73%) |
Aug 13, 2019 | 14.99 | 15.29 | 14.98 | 15.06 | 16,534 | -0.01(-0.07%) |
Aug 12, 2019 | 14.89 | 15.11 | 14.89 | 15.07 | 16,548 | -0.19(-1.25%) |
Aug 09, 2019 | 14.90 | 15.44 | 14.90 | 15.26 | 18,900 | -0.15(-0.97%) |
Aug 08, 2019 | 15.32 | 15.41 | 15.20 | 15.41 | 12,344 | +0.24(+1.58%) |
Aug 07, 2019 | 14.91 | 15.19 | 14.90 | 15.17 | 26,439 | +0.15(+1.00%) |
Aug 06, 2019 | 14.79 | 15.24 | 14.79 | 15.02 | 15,415 | +0.51(+3.55%) |
Aug 05, 2019 | 15.06 | 15.06 | 14.45 | 14.51 | 37,881 | -0.49(-3.30%) |
Aug 02, 2019 | 15.30 | 15.30 | 14.88 | 15.00 | 22,000 | -0.26(-1.73%) |
Aug 01, 2019 | 15.50 | 15.87 | 15.26 | 15.26 | 36,542 | -0.95(-5.84%) |
Jul 31, 2019 | 16.60 | 16.60 | 16.00 | 16.21 | 24,589 | +0.05(+0.34%) |
Jul 30, 2019 | 15.90 | 16.18 | 15.90 | 16.16 | 14,187 | -0.04(-0.22%) |
Jul 29, 2019 | 16.02 | 16.33 | 16.02 | 16.19 | 17,636 | -0.16(-0.98%) |
Jul 26, 2019 | 16.04 | 16.36 | 16.04 | 16.35 | 20,300 | -0.15(-0.91%) |
Jul 25, 2019 | 16.47 | 16.55 | 16.47 | 16.50 | 9,288 | +0.08(+0.49%) |
Jul 24, 2019 | 16.14 | 16.48 | 16.01 | 16.42 | 5,474 | -0.06(-0.36%) |
Jul 23, 2019 | 16.42 | 16.50 | 16.42 | 16.48 | 14,952 | +0.08(+0.49%) |
Jul 22, 2019 | 16.60 | 16.60 | 16.40 | 16.40 | 14,096 | -0.14(-0.82%) |
Jul 19, 2019 | 16.73 | 16.73 | 16.50 | 16.54 | 9,400 | -0.32(-1.87%) |
Jul 18, 2019 | 16.74 | 16.85 | 16.74 | 16.85 | 29,050 | +0.21(+1.29%) |
Jul 17, 2019 | 16.58 | 16.82 | 16.58 | 16.64 | 199,922 | +0.21(+1.28%) |
Jul 16, 2019 | 16.76 | 16.76 | 16.41 | 16.42 | 12,780 | +0.06(+0.36%) |
Jul 15, 2019 | 16.40 | 16.40 | 16.00 | 16.36 | 107,031 | +0.43(+2.73%) |
Jul 12, 2019 | 16.09 | 16.11 | 15.63 | 15.93 | 12,700 | +0.72(+4.73%) |
Jul 11, 2019 | 15.23 | 15.30 | 15.10 | 15.21 | 20,609 | -0.10(-0.65%) |
Jul 10, 2019 | 15.49 | 15.49 | 15.14 | 15.31 | 25,185 | -0.01(-0.07%) |
Jul 09, 2019 | 15.26 | 15.36 | 15.26 | 15.32 | 18,600 | -0.16(-1.03%) |
Jul 08, 2019 | 15.71 | 15.71 | 15.47 | 15.48 | 16,672 | -0.48(-3.01%) |
Jul 05, 2019 | 16.11 | 16.11 | 15.74 | 15.96 | 9,000 | +0.32(+2.05%) |
Jul 03, 2019 | 15.48 | 15.75 | 15.48 | 15.64 | 7,300 | -0.33(-2.07%) |
Jul 02, 2019 | 15.75 | 15.99 | 15.75 | 15.97 | 15,577 | +0.14(+0.88%) |