Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.81 | 13.83 | 13.66 | 13.70 | 19,684 | +0.02(+0.12%) |
Sep 27, 2019 | 13.26 | 13.83 | 13.26 | 13.68 | 31,067 | +0.77(+5.99%) |
Sep 26, 2019 | 12.89 | 13.15 | 12.77 | 12.91 | 22,471 | +0.01(+0.07%) |
Sep 25, 2019 | 13.16 | 13.52 | 12.90 | 12.90 | 22,926 | -0.27(-2.06%) |
Sep 24, 2019 | 13.46 | 13.47 | 13.01 | 13.17 | 9,355 | -0.31(-2.33%) |
Sep 23, 2019 | 13.07 | 13.55 | 12.48 | 13.49 | 9,279 | +0.25(+1.93%) |
Sep 20, 2019 | 13.73 | 13.77 | 13.00 | 13.23 | 42,835 | -0.54(-3.95%) |
Sep 19, 2019 | 13.49 | 14.14 | 13.38 | 13.77 | 27,540 | -0.06(-0.43%) |
Sep 18, 2019 | 14.26 | 14.26 | 13.77 | 13.83 | 15,207 | -0.37(-2.63%) |
Sep 17, 2019 | 13.56 | 14.34 | 13.47 | 14.21 | 18,023 | +0.56(+4.11%) |
Sep 16, 2019 | 13.72 | 13.93 | 13.42 | 13.65 | 9,563 | -0.33(-2.37%) |
Sep 13, 2019 | 14.18 | 14.29 | 13.95 | 13.98 | 36,480 | -0.16(-1.14%) |
Sep 12, 2019 | 13.09 | 14.17 | 13.09 | 14.14 | 73,291 | +0.66(+4.92%) |
Sep 11, 2019 | 13.52 | 13.59 | 13.23 | 13.48 | 8,706 | +0.07(+0.51%) |
Sep 10, 2019 | 13.23 | 13.59 | 12.91 | 13.41 | 70,677 | +0.23(+1.74%) |
Sep 09, 2019 | 12.65 | 13.33 | 12.58 | 13.18 | 11,507 | +0.77(+6.23%) |
Sep 06, 2019 | 12.62 | 12.62 | 12.36 | 12.41 | 6,354 | -0.23(-1.82%) |
Sep 05, 2019 | 12.32 | 12.65 | 12.32 | 12.64 | 4,644 | +0.62(+5.16%) |
Sep 04, 2019 | 11.91 | 12.13 | 11.90 | 12.02 | 28,651 | +0.25(+2.17%) |
Sep 03, 2019 | 12.21 | 12.21 | 11.68 | 11.76 | 16,509 | -0.29(-2.40%) |
Aug 30, 2019 | 12.30 | 12.30 | 11.90 | 12.05 | 9,649 | -0.19(-1.53%) |
Aug 29, 2019 | 12.58 | 12.68 | 12.20 | 12.24 | 16,996 | -0.16(-1.30%) |
Aug 28, 2019 | 12.69 | 12.72 | 12.32 | 12.40 | 7,127 | -0.42(-3.31%) |
Aug 27, 2019 | 12.58 | 12.83 | 12.21 | 12.82 | 15,003 | +0.32(+2.58%) |
Aug 26, 2019 | 11.49 | 12.50 | 11.43 | 12.50 | 39,391 | +1.00(+8.72%) |
Aug 23, 2019 | 11.28 | 11.70 | 11.28 | 11.50 | 21,653 | +0.20(+1.73%) |
Aug 22, 2019 | 11.33 | 11.41 | 11.14 | 11.30 | 139,981 | +0.00(+0.00%) |
Aug 21, 2019 | 11.30 | 11.39 | 11.23 | 11.30 | 45,642 | +0.09(+0.76%) |
Aug 20, 2019 | 11.11 | 11.22 | 11.11 | 11.22 | 26,226 | +0.09(+0.84%) |
Aug 19, 2019 | 11.13 | 11.13 | 11.09 | 11.12 | 21,074 | +0.08(+0.77%) |
Aug 16, 2019 | 11.04 | 11.09 | 10.88 | 11.04 | 112,973 | +0.16(+1.48%) |
Aug 15, 2019 | 11.22 | 11.35 | 10.87 | 10.88 | 48,892 | -0.31(-2.81%) |
Aug 14, 2019 | 11.51 | 11.57 | 10.98 | 11.19 | 32,339 | -0.52(-4.43%) |
Aug 13, 2019 | 11.77 | 11.81 | 11.59 | 11.71 | 6,504 | -0.04(-0.36%) |
Aug 12, 2019 | 11.92 | 12.14 | 11.60 | 11.75 | 14,456 | -0.20(-1.69%) |
Aug 09, 2019 | 12.26 | 12.33 | 11.94 | 11.95 | 10,904 | -0.35(-2.81%) |
Aug 08, 2019 | 12.76 | 12.76 | 12.23 | 12.30 | 19,407 | -0.19(-1.49%) |
Aug 07, 2019 | 12.76 | 12.87 | 12.26 | 12.49 | 7,312 | -0.48(-3.71%) |
Aug 06, 2019 | 12.86 | 12.98 | 12.72 | 12.97 | 10,412 | +0.19(+1.45%) |
Aug 05, 2019 | 13.08 | 13.21 | 12.78 | 12.78 | 8,356 | -0.48(-3.63%) |
Aug 02, 2019 | 13.57 | 13.57 | 13.11 | 13.26 | 4,622 | -0.35(-2.60%) |
Aug 01, 2019 | 14.44 | 14.66 | 13.62 | 13.62 | 18,893 | -0.74(-5.17%) |
Jul 31, 2019 | 14.64 | 15.25 | 14.19 | 14.36 | 141,936 | -0.35(-2.35%) |
Jul 30, 2019 | 14.28 | 15.16 | 14.28 | 14.71 | 27,806 | +0.35(+2.41%) |
Jul 29, 2019 | 14.63 | 14.90 | 14.36 | 14.36 | 12,723 | -0.39(-2.63%) |
Jul 26, 2019 | 14.42 | 14.86 | 14.34 | 14.75 | 48,242 | +0.50(+3.49%) |
Jul 25, 2019 | 13.97 | 14.37 | 13.86 | 14.25 | 8,038 | +0.45(+3.24%) |
Jul 24, 2019 | 13.16 | 13.82 | 13.08 | 13.80 | 36,427 | +0.62(+4.67%) |
Jul 23, 2019 | 13.13 | 13.52 | 13.08 | 13.19 | 19,493 | -0.11(-0.82%) |
Jul 22, 2019 | 13.52 | 13.94 | 13.29 | 13.30 | 28,248 | -0.31(-2.29%) |
Jul 19, 2019 | 13.78 | 14.16 | 13.52 | 13.61 | 10,549 | -0.18(-1.29%) |
Jul 18, 2019 | 14.03 | 14.14 | 13.78 | 13.79 | 53,166 | -0.24(-1.74%) |
Jul 17, 2019 | 14.49 | 14.49 | 13.89 | 14.03 | 6,571 | -0.36(-2.52%) |
Jul 16, 2019 | 14.42 | 14.42 | 14.28 | 14.39 | 6,354 | +0.18(+1.25%) |
Jul 15, 2019 | 14.06 | 14.25 | 14.06 | 14.22 | 11,496 | +0.06(+0.42%) |
Jul 12, 2019 | 14.30 | 14.44 | 14.03 | 14.16 | 12,801 | -0.14(-1.00%) |
Jul 11, 2019 | 14.75 | 14.75 | 14.29 | 14.30 | 6,096 | -0.30(-2.02%) |
Jul 10, 2019 | 14.69 | 15.26 | 13.79 | 14.60 | 11,467 | -0.19(-1.26%) |
Jul 09, 2019 | 15.16 | 15.19 | 14.74 | 14.78 | 11,058 | -0.16(-1.07%) |
Jul 08, 2019 | 15.17 | 15.36 | 14.91 | 14.94 | 14,695 | -0.25(-1.67%) |
Jul 05, 2019 | 15.02 | 15.27 | 15.00 | 15.19 | 11,141 | +0.22(+1.47%) |
Jul 03, 2019 | 14.94 | 15.57 | 14.78 | 14.97 | 6,519 | +0.03(+0.23%) |
Jul 02, 2019 | 14.79 | 15.14 | 14.65 | 14.94 | 15,377 | +0.30(+2.07%) |