Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.00 | 14.47 | 14.00 | 14.26 | 55,962 | +0.15(+1.06%) |
Sep 27, 2019 | 13.68 | 14.11 | 13.61 | 14.11 | 76,555 | +0.40(+2.89%) |
Sep 26, 2019 | 13.75 | 13.95 | 13.30 | 13.71 | 61,870 | -0.13(-0.96%) |
Sep 25, 2019 | 13.81 | 14.05 | 13.54 | 13.84 | 74,710 | +0.06(+0.45%) |
Sep 24, 2019 | 14.02 | 14.27 | 13.35 | 13.78 | 75,696 | -0.34(-2.37%) |
Sep 23, 2019 | 14.06 | 14.86 | 13.84 | 14.12 | 66,583 | -0.11(-0.74%) |
Sep 20, 2019 | 13.71 | 14.27 | 13.62 | 14.22 | 76,215 | +0.56(+4.13%) |
Sep 19, 2019 | 14.02 | 14.18 | 13.64 | 13.66 | 42,142 | -0.33(-2.33%) |
Sep 18, 2019 | 14.10 | 14.38 | 13.75 | 13.98 | 66,980 | -0.11(-0.75%) |
Sep 17, 2019 | 14.05 | 14.24 | 13.73 | 14.09 | 58,238 | +0.01(+0.06%) |
Sep 16, 2019 | 14.06 | 14.44 | 14.04 | 14.08 | 64,636 | -0.03(-0.19%) |
Sep 13, 2019 | 13.96 | 14.35 | 13.96 | 14.11 | 97,196 | +0.19(+1.33%) |
Sep 12, 2019 | 13.44 | 14.05 | 13.38 | 13.92 | 93,999 | +0.34(+2.53%) |
Sep 11, 2019 | 13.48 | 13.91 | 13.41 | 13.58 | 90,451 | +0.13(+0.98%) |
Sep 10, 2019 | 13.47 | 13.60 | 13.31 | 13.45 | 70,889 | -0.02(-0.13%) |
Sep 09, 2019 | 12.85 | 13.59 | 12.85 | 13.46 | 41,086 | +0.62(+4.80%) |
Sep 06, 2019 | 12.66 | 12.91 | 12.46 | 12.85 | 63,399 | +0.23(+1.82%) |
Sep 05, 2019 | 12.85 | 13.00 | 12.50 | 12.62 | 67,965 | -0.06(-0.49%) |
Sep 04, 2019 | 12.87 | 13.08 | 12.56 | 12.68 | 73,248 | +0.24(+1.91%) |
Sep 03, 2019 | 12.78 | 12.78 | 12.31 | 12.44 | 64,184 | -0.05(-0.42%) |
Aug 30, 2019 | 12.56 | 12.56 | 12.20 | 12.49 | 58,408 | +0.31(+2.53%) |
Aug 29, 2019 | 12.26 | 12.71 | 12.11 | 12.19 | 53,685 | +0.06(+0.51%) |
Aug 28, 2019 | 11.99 | 12.45 | 11.99 | 12.12 | 36,213 | -0.08(-0.65%) |
Aug 27, 2019 | 12.55 | 12.83 | 12.02 | 12.20 | 40,500 | -0.54(-4.26%) |
Aug 26, 2019 | 12.53 | 12.89 | 12.47 | 12.75 | 66,071 | +0.19(+1.54%) |
Aug 23, 2019 | 13.56 | 13.56 | 12.33 | 12.55 | 74,659 | -0.85(-6.34%) |
Aug 22, 2019 | 13.37 | 13.67 | 13.21 | 13.40 | 35,029 | +0.07(+0.53%) |
Aug 21, 2019 | 13.60 | 14.00 | 13.19 | 13.33 | 48,297 | -0.14(-1.04%) |
Aug 20, 2019 | 12.91 | 13.60 | 12.91 | 13.47 | 93,806 | +0.50(+3.85%) |
Aug 19, 2019 | 12.54 | 13.10 | 12.37 | 12.97 | 48,578 | +0.53(+4.30%) |
Aug 16, 2019 | 12.03 | 12.76 | 12.03 | 12.44 | 69,407 | +0.43(+3.57%) |
Aug 15, 2019 | 12.01 | 12.21 | 11.70 | 12.01 | 61,710 | +0.01(+0.07%) |
Aug 14, 2019 | 12.42 | 12.55 | 11.89 | 12.00 | 89,201 | -0.57(-4.53%) |
Aug 13, 2019 | 12.30 | 12.70 | 12.00 | 12.57 | 61,642 | +0.32(+2.57%) |
Aug 12, 2019 | 12.64 | 12.79 | 12.23 | 12.26 | 75,152 | -0.45(-3.52%) |
Aug 09, 2019 | 12.87 | 13.13 | 12.45 | 12.70 | 67,581 | -0.24(-1.83%) |
Aug 08, 2019 | 12.77 | 13.41 | 12.77 | 12.94 | 61,939 | +0.15(+1.16%) |
Aug 07, 2019 | 12.18 | 13.23 | 12.11 | 12.79 | 69,014 | +0.53(+4.29%) |
Aug 06, 2019 | 12.44 | 12.82 | 12.11 | 12.26 | 104,253 | -0.16(-1.27%) |
Aug 05, 2019 | 11.56 | 12.65 | 11.56 | 12.42 | 119,372 | +0.74(+6.30%) |
Aug 02, 2019 | 12.06 | 12.62 | 11.04 | 11.69 | 155,482 | -0.52(-4.24%) |
Aug 01, 2019 | 12.30 | 13.26 | 12.08 | 12.20 | 77,136 | -2.17(-15.11%) |
Jul 31, 2019 | 14.14 | 14.96 | 14.14 | 14.37 | 33,540 | +0.22(+1.55%) |
Jul 30, 2019 | 13.72 | 14.29 | 13.72 | 14.16 | 40,523 | +0.32(+2.34%) |
Jul 29, 2019 | 13.81 | 14.02 | 13.68 | 13.83 | 39,282 | +0.03(+0.19%) |
Jul 26, 2019 | 13.74 | 14.03 | 13.44 | 13.81 | 24,201 | +0.13(+0.96%) |
Jul 25, 2019 | 13.99 | 14.06 | 13.63 | 13.67 | 28,454 | -0.31(-2.19%) |
Jul 24, 2019 | 13.91 | 14.05 | 13.80 | 13.98 | 55,848 | +0.05(+0.38%) |
Jul 23, 2019 | 14.14 | 14.14 | 13.88 | 13.93 | 40,450 | -0.09(-0.63%) |
Jul 22, 2019 | 14.40 | 14.40 | 13.91 | 14.02 | 35,095 | -0.24(-1.66%) |
Jul 19, 2019 | 14.16 | 14.35 | 13.81 | 14.25 | 25,114 | +0.06(+0.43%) |
Jul 18, 2019 | 14.43 | 14.44 | 14.19 | 14.19 | 32,673 | -0.22(-1.52%) |
Jul 17, 2019 | 14.36 | 14.62 | 14.24 | 14.41 | 73,704 | -0.02(-0.12%) |
Jul 16, 2019 | 14.35 | 14.50 | 14.31 | 14.43 | 38,765 | +0.06(+0.43%) |
Jul 15, 2019 | 14.21 | 14.46 | 13.82 | 14.37 | 66,371 | +0.16(+1.11%) |
Jul 12, 2019 | 14.32 | 14.59 | 14.21 | 14.21 | 47,603 | -0.19(-1.34%) |
Jul 11, 2019 | 14.37 | 14.45 | 14.20 | 14.40 | 23,911 | +0.10(+0.67%) |
Jul 10, 2019 | 14.23 | 14.57 | 14.21 | 14.30 | 29,692 | -0.02(-0.12%) |
Jul 09, 2019 | 14.67 | 14.82 | 14.27 | 14.32 | 57,277 | -0.42(-2.85%) |
Jul 08, 2019 | 15.56 | 15.73 | 14.74 | 14.74 | 56,591 | -0.92(-5.87%) |
Jul 05, 2019 | 15.75 | 16.33 | 15.59 | 15.66 | 22,831 | -0.04(-0.28%) |
Jul 03, 2019 | 16.10 | 16.10 | 15.71 | 15.71 | 27,283 | -0.43(-2.66%) |
Jul 02, 2019 | 16.42 | 16.79 | 16.14 | 16.14 | 28,762 | -0.52(-3.10%) |