Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.32 | 13.38 | 13.14 | 13.15 | 492,660 | -0.16(-1.22%) |
Sep 27, 2019 | 13.41 | 13.42 | 13.18 | 13.31 | 408,778 | -0.05(-0.37%) |
Sep 26, 2019 | 13.22 | 13.37 | 13.14 | 13.36 | 382,177 | +0.13(+0.98%) |
Sep 25, 2019 | 12.98 | 13.29 | 12.94 | 13.23 | 832,793 | +0.29(+2.27%) |
Sep 24, 2019 | 12.88 | 12.96 | 12.77 | 12.94 | 493,387 | +0.08(+0.63%) |
Sep 23, 2019 | 12.85 | 13.07 | 12.69 | 12.86 | 550,900 | -0.14(-1.07%) |
Sep 20, 2019 | 12.86 | 13.20 | 12.86 | 12.99 | 1,357,641 | +0.15(+1.14%) |
Sep 19, 2019 | 12.80 | 13.08 | 12.76 | 12.85 | 1,498,522 | +0.12(+0.94%) |
Sep 18, 2019 | 12.72 | 12.78 | 12.65 | 12.73 | 1,493,878 | +0.05(+0.38%) |
Sep 17, 2019 | 12.63 | 12.74 | 12.46 | 12.68 | 449,673 | +0.02(+0.19%) |
Sep 16, 2019 | 12.60 | 12.68 | 12.53 | 12.66 | 437,661 | +0.05(+0.38%) |
Sep 13, 2019 | 12.71 | 12.85 | 12.51 | 12.61 | 814,486 | -0.10(-0.75%) |
Sep 12, 2019 | 12.88 | 12.89 | 12.54 | 12.70 | 767,256 | -0.10(-0.75%) |
Sep 11, 2019 | 12.56 | 12.88 | 12.46 | 12.80 | 640,527 | +0.25(+1.97%) |
Sep 10, 2019 | 12.26 | 12.55 | 12.26 | 12.55 | 600,056 | +0.25(+2.01%) |
Sep 09, 2019 | 12.06 | 12.39 | 12.00 | 12.30 | 602,673 | +0.22(+1.85%) |
Sep 06, 2019 | 11.86 | 12.12 | 11.86 | 12.08 | 631,637 | +0.25(+2.09%) |
Sep 05, 2019 | 11.79 | 11.91 | 11.70 | 11.83 | 539,178 | +0.08(+0.68%) |
Sep 04, 2019 | 11.75 | 11.79 | 11.62 | 11.75 | 456,053 | +0.22(+1.94%) |
Sep 03, 2019 | 11.39 | 11.59 | 11.37 | 11.53 | 376,180 | +0.13(+1.12%) |
Aug 30, 2019 | 11.35 | 11.43 | 11.32 | 11.40 | 536,390 | +0.06(+0.49%) |
Aug 29, 2019 | 11.35 | 11.47 | 11.33 | 11.35 | 247,490 | +0.04(+0.35%) |
Aug 28, 2019 | 11.21 | 11.37 | 11.19 | 11.31 | 272,134 | +0.07(+0.64%) |
Aug 27, 2019 | 11.47 | 11.50 | 11.23 | 11.23 | 420,365 | -0.19(-1.68%) |
Aug 26, 2019 | 11.52 | 11.53 | 11.35 | 11.43 | 323,462 | -0.05(-0.42%) |
Aug 23, 2019 | 11.71 | 11.87 | 11.47 | 11.47 | 451,796 | -0.28(-2.38%) |
Aug 22, 2019 | 11.55 | 11.80 | 11.52 | 11.75 | 339,008 | +0.22(+1.94%) |
Aug 21, 2019 | 11.71 | 11.71 | 11.51 | 11.53 | 585,284 | -0.10(-0.89%) |
Aug 20, 2019 | 11.92 | 11.92 | 11.63 | 11.63 | 394,350 | -0.27(-2.28%) |
Aug 19, 2019 | 11.75 | 11.92 | 11.75 | 11.91 | 458,123 | +0.22(+1.91%) |
Aug 16, 2019 | 11.63 | 11.77 | 11.59 | 11.68 | 415,953 | +0.06(+0.55%) |
Aug 15, 2019 | 11.74 | 11.87 | 11.59 | 11.62 | 647,896 | -0.21(-1.75%) |
Aug 14, 2019 | 12.06 | 12.07 | 11.77 | 11.83 | 584,773 | -0.34(-2.76%) |
Aug 13, 2019 | 12.21 | 12.34 | 12.11 | 12.16 | 395,449 | -0.11(-0.91%) |
Aug 12, 2019 | 12.42 | 12.46 | 12.15 | 12.27 | 276,843 | -0.18(-1.47%) |
Aug 09, 2019 | 12.39 | 12.50 | 12.34 | 12.46 | 541,277 | +0.00(+0.00%) |
Aug 08, 2019 | 12.18 | 12.48 | 12.11 | 12.46 | 542,031 | +0.30(+2.43%) |
Aug 07, 2019 | 12.01 | 12.26 | 11.92 | 12.16 | 1,188,020 | +0.11(+0.93%) |
Aug 06, 2019 | 11.87 | 12.15 | 11.75 | 12.05 | 855,263 | +0.10(+0.87%) |
Aug 05, 2019 | 12.36 | 12.52 | 11.83 | 11.95 | 790,429 | -0.53(-4.22%) |
Aug 02, 2019 | 12.42 | 12.50 | 12.39 | 12.47 | 658,957 | -0.02(-0.13%) |
Aug 01, 2019 | 12.69 | 12.77 | 12.49 | 12.49 | 671,866 | -0.21(-1.63%) |
Jul 31, 2019 | 12.77 | 12.93 | 12.67 | 12.70 | 803,157 | -0.07(-0.56%) |
Jul 30, 2019 | 12.51 | 12.77 | 12.51 | 12.77 | 850,287 | +0.22(+1.78%) |
Jul 29, 2019 | 12.50 | 12.66 | 12.50 | 12.54 | 590,657 | +0.06(+0.45%) |
Jul 26, 2019 | 12.50 | 12.55 | 12.34 | 12.49 | 519,596 | +0.02(+0.19%) |
Jul 25, 2019 | 12.50 | 12.51 | 12.35 | 12.46 | 391,578 | -0.04(-0.32%) |
Jul 24, 2019 | 12.31 | 12.52 | 12.30 | 12.50 | 442,549 | +0.20(+1.62%) |
Jul 23, 2019 | 12.09 | 12.34 | 12.05 | 12.30 | 374,626 | +0.24(+1.98%) |
Jul 22, 2019 | 12.13 | 12.18 | 12.02 | 12.06 | 446,727 | -0.05(-0.40%) |
Jul 19, 2019 | 12.33 | 12.41 | 12.10 | 12.11 | 507,314 | -0.25(-2.00%) |
Jul 18, 2019 | 12.32 | 12.43 | 12.14 | 12.36 | 380,916 | -0.02(-0.13%) |
Jul 17, 2019 | 12.33 | 12.41 | 12.20 | 12.38 | 505,925 | +0.05(+0.39%) |
Jul 16, 2019 | 12.29 | 12.40 | 12.26 | 12.33 | 349,955 | -0.02(-0.13%) |
Jul 15, 2019 | 12.25 | 12.42 | 12.25 | 12.34 | 585,513 | +0.10(+0.78%) |
Jul 12, 2019 | 12.14 | 12.30 | 12.07 | 12.25 | 771,750 | +0.10(+0.79%) |
Jul 11, 2019 | 12.34 | 12.38 | 12.09 | 12.15 | 718,977 | -0.20(-1.62%) |
Jul 10, 2019 | 12.49 | 12.52 | 12.30 | 12.35 | 661,598 | -0.06(-0.45%) |
Jul 09, 2019 | 12.26 | 12.42 | 12.18 | 12.41 | 620,216 | +0.14(+1.11%) |
Jul 08, 2019 | 12.22 | 12.27 | 12.15 | 12.27 | 596,948 | +0.03(+0.26%) |
Jul 05, 2019 | 12.05 | 12.26 | 11.91 | 12.24 | 372,841 | +0.07(+0.59%) |
Jul 03, 2019 | 12.10 | 12.26 | 12.08 | 12.17 | 260,926 | +0.08(+0.66%) |
Jul 02, 2019 | 11.94 | 12.09 | 11.87 | 12.09 | 733,700 | +0.19(+1.61%) |