Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.74 | 12.78 | 12.52 | 12.56 | 24,663 | -0.26(-2.06%) |
Sep 27, 2019 | 12.76 | 12.94 | 12.73 | 12.83 | 39,932 | -0.11(-0.87%) |
Sep 26, 2019 | 12.87 | 12.99 | 12.77 | 12.94 | 81,778 | +0.00(+0.00%) |
Sep 25, 2019 | 12.77 | 12.94 | 12.74 | 12.94 | 15,397 | -0.03(-0.22%) |
Sep 24, 2019 | 13.21 | 13.21 | 12.97 | 12.97 | 24,009 | -0.32(-2.38%) |
Sep 23, 2019 | 13.19 | 13.31 | 13.19 | 13.28 | 6,781 | +0.01(+0.04%) |
Sep 20, 2019 | 13.31 | 13.38 | 13.19 | 13.28 | 28,112 | +0.01(+0.07%) |
Sep 19, 2019 | 13.30 | 13.34 | 13.24 | 13.27 | 34,105 | +0.13(+1.00%) |
Sep 18, 2019 | 13.18 | 13.25 | 13.09 | 13.14 | 37,170 | -0.11(-0.85%) |
Sep 17, 2019 | 13.74 | 13.75 | 13.18 | 13.25 | 89,972 | -0.45(-3.29%) |
Sep 16, 2019 | 13.49 | 13.95 | 13.49 | 13.70 | 65,383 | +1.06(+8.39%) |
Sep 13, 2019 | 12.68 | 12.69 | 12.60 | 12.64 | 21,936 | -0.02(-0.15%) |
Sep 12, 2019 | 12.51 | 12.69 | 12.51 | 12.66 | 36,517 | -0.18(-1.39%) |
Sep 11, 2019 | 13.09 | 13.14 | 12.76 | 12.84 | 39,022 | -0.19(-1.44%) |
Sep 10, 2019 | 13.10 | 13.23 | 13.00 | 13.03 | 51,041 | -0.04(-0.28%) |
Sep 09, 2019 | 13.02 | 13.07 | 12.93 | 13.06 | 46,067 | +0.22(+1.75%) |
Sep 06, 2019 | 12.54 | 12.89 | 12.50 | 12.84 | 66,235 | +0.12(+0.96%) |
Sep 05, 2019 | 12.79 | 12.92 | 12.71 | 12.72 | 61,424 | +0.03(+0.22%) |
Sep 04, 2019 | 12.45 | 12.70 | 12.45 | 12.69 | 589,998 | +0.47(+3.84%) |
Sep 03, 2019 | 12.06 | 12.25 | 12.06 | 12.22 | 26,108 | -0.16(-1.28%) |
Aug 30, 2019 | 12.61 | 12.61 | 12.29 | 12.38 | 17,144 | -0.29(-2.31%) |
Aug 29, 2019 | 12.57 | 12.71 | 12.57 | 12.67 | 97,584 | +0.08(+0.60%) |
Aug 28, 2019 | 12.62 | 12.71 | 12.56 | 12.59 | 20,141 | +0.17(+1.36%) |
Aug 27, 2019 | 12.29 | 12.42 | 12.26 | 12.42 | 3,392 | +0.16(+1.30%) |
Aug 26, 2019 | 12.47 | 12.48 | 12.23 | 12.26 | 15,192 | -0.05(-0.38%) |
Aug 23, 2019 | 12.29 | 12.42 | 12.22 | 12.31 | 15,866 | -0.18(-1.43%) |
Aug 22, 2019 | 12.59 | 12.60 | 12.45 | 12.49 | 52,373 | -0.08(-0.67%) |
Aug 21, 2019 | 12.74 | 12.76 | 12.56 | 12.57 | 26,607 | +0.06(+0.45%) |
Aug 20, 2019 | 12.39 | 12.57 | 12.38 | 12.52 | 17,749 | +0.07(+0.53%) |
Aug 19, 2019 | 12.43 | 12.48 | 12.39 | 12.45 | 21,564 | +0.15(+1.22%) |
Aug 16, 2019 | 12.32 | 12.34 | 12.24 | 12.30 | 15,334 | +0.03(+0.23%) |
Aug 15, 2019 | 12.27 | 12.36 | 12.23 | 12.27 | 79,609 | -0.15(-1.21%) |
Aug 14, 2019 | 12.48 | 12.52 | 12.27 | 12.42 | 71,503 | -0.38(-2.93%) |
Aug 13, 2019 | 12.36 | 12.82 | 12.35 | 12.80 | 32,336 | +0.47(+3.81%) |
Aug 12, 2019 | 12.34 | 12.37 | 12.28 | 12.33 | 12,174 | +0.05(+0.38%) |
Aug 09, 2019 | 12.31 | 12.37 | 12.26 | 12.28 | 16,505 | +0.14(+1.16%) |
Aug 08, 2019 | 12.05 | 12.17 | 12.02 | 12.14 | 81,980 | +0.05(+0.39%) |
Aug 07, 2019 | 12.13 | 12.19 | 11.88 | 12.10 | 234,861 | -0.33(-2.65%) |
Aug 06, 2019 | 12.60 | 12.63 | 12.37 | 12.42 | 49,353 | -0.13(-1.05%) |
Aug 05, 2019 | 12.63 | 12.69 | 12.50 | 12.56 | 83,985 | -0.24(-1.87%) |
Aug 02, 2019 | 12.97 | 13.00 | 12.79 | 12.79 | 163,032 | +0.07(+0.56%) |
Aug 01, 2019 | 13.16 | 13.19 | 12.58 | 12.72 | 82,576 | -0.63(-4.72%) |
Jul 31, 2019 | 13.45 | 13.50 | 13.34 | 13.35 | 92,659 | -0.02(-0.14%) |
Jul 30, 2019 | 13.24 | 13.40 | 13.21 | 13.37 | 17,818 | +0.19(+1.42%) |
Jul 29, 2019 | 13.10 | 13.18 | 13.05 | 13.18 | 64,615 | +0.07(+0.50%) |
Jul 26, 2019 | 13.12 | 13.18 | 13.05 | 13.12 | 78,162 | +0.01(+0.07%) |
Jul 25, 2019 | 13.23 | 13.23 | 13.10 | 13.11 | 19,470 | +0.03(+0.22%) |
Jul 24, 2019 | 13.25 | 13.35 | 13.05 | 13.08 | 16,575 | -0.16(-1.21%) |
Jul 23, 2019 | 13.13 | 13.28 | 13.07 | 13.24 | 17,516 | +0.09(+0.71%) |
Jul 22, 2019 | 13.07 | 13.16 | 13.07 | 13.15 | 11,865 | +0.05(+0.36%) |
Jul 19, 2019 | 12.99 | 13.13 | 12.89 | 13.10 | 36,951 | +0.10(+0.79%) |
Jul 18, 2019 | 12.98 | 13.00 | 12.82 | 13.00 | 18,185 | -0.17(-1.28%) |
Jul 17, 2019 | 13.42 | 13.47 | 13.15 | 13.17 | 17,452 | -0.20(-1.48%) |
Jul 16, 2019 | 13.65 | 13.70 | 13.19 | 13.36 | 12,949 | -0.22(-1.59%) |
Jul 15, 2019 | 13.81 | 13.82 | 13.58 | 13.58 | 74,191 | -0.21(-1.50%) |
Jul 12, 2019 | 13.81 | 13.85 | 13.79 | 13.79 | 99,991 | -0.05(-0.34%) |
Jul 11, 2019 | 13.86 | 13.90 | 13.77 | 13.83 | 214,947 | +0.02(+0.14%) |
Jul 10, 2019 | 13.68 | 13.88 | 13.68 | 13.81 | 36,743 | +0.38(+2.87%) |
Jul 09, 2019 | 13.34 | 13.43 | 13.32 | 13.43 | 30,984 | +0.14(+1.06%) |
Jul 08, 2019 | 13.46 | 13.46 | 13.28 | 13.29 | 24,907 | -0.04(-0.28%) |
Jul 05, 2019 | 13.23 | 13.35 | 13.23 | 13.33 | 87,639 | +0.16(+1.21%) |
Jul 03, 2019 | 13.18 | 13.21 | 13.09 | 13.17 | 673,641 | +0.09(+0.72%) |
Jul 02, 2019 | 13.43 | 13.43 | 13.03 | 13.07 | 313,149 | -0.44(-3.27%) |