Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.99 | 15.20 | 14.86 | 14.87 | 67,079 | -0.12(-0.81%) |
Sep 27, 2019 | 15.73 | 15.80 | 14.70 | 14.99 | 154,150 | -0.68(-4.35%) |
Sep 26, 2019 | 15.10 | 15.71 | 15.07 | 15.67 | 115,392 | +0.54(+3.56%) |
Sep 25, 2019 | 15.05 | 15.33 | 14.76 | 15.14 | 139,641 | +0.17(+1.14%) |
Sep 24, 2019 | 14.44 | 15.13 | 14.44 | 14.96 | 171,769 | +0.53(+3.67%) |
Sep 23, 2019 | 14.05 | 14.53 | 14.00 | 14.44 | 132,908 | +0.39(+2.75%) |
Sep 20, 2019 | 13.77 | 14.11 | 13.76 | 14.05 | 126,285 | +0.23(+1.69%) |
Sep 19, 2019 | 13.77 | 13.99 | 13.70 | 13.82 | 35,535 | +0.10(+0.72%) |
Sep 18, 2019 | 13.62 | 13.91 | 13.53 | 13.72 | 41,512 | +0.18(+1.33%) |
Sep 17, 2019 | 13.34 | 13.58 | 13.32 | 13.54 | 89,062 | +0.15(+1.14%) |
Sep 16, 2019 | 13.68 | 13.79 | 13.36 | 13.39 | 140,572 | -0.25(-1.84%) |
Sep 13, 2019 | 13.55 | 13.89 | 13.54 | 13.64 | 121,158 | -0.15(-1.11%) |
Sep 12, 2019 | 13.36 | 13.89 | 13.36 | 13.79 | 109,708 | +0.44(+3.29%) |
Sep 11, 2019 | 13.22 | 13.63 | 13.15 | 13.35 | 108,732 | +0.22(+1.64%) |
Sep 10, 2019 | 13.17 | 13.37 | 12.95 | 13.13 | 54,679 | -0.01(-0.07%) |
Sep 09, 2019 | 13.03 | 13.21 | 12.72 | 13.14 | 50,626 | +0.13(+0.96%) |
Sep 06, 2019 | 13.17 | 13.24 | 13.01 | 13.02 | 31,766 | -0.07(-0.55%) |
Sep 05, 2019 | 13.19 | 13.49 | 13.06 | 13.09 | 52,372 | -0.04(-0.34%) |
Sep 04, 2019 | 13.22 | 13.23 | 13.11 | 13.13 | 22,658 | -0.04(-0.27%) |
Sep 03, 2019 | 13.12 | 13.33 | 13.06 | 13.17 | 40,784 | +0.02(+0.14%) |
Aug 30, 2019 | 13.18 | 13.26 | 12.98 | 13.15 | 24,967 | +0.02(+0.14%) |
Aug 29, 2019 | 13.12 | 13.29 | 13.07 | 13.13 | 29,328 | +0.08(+0.62%) |
Aug 28, 2019 | 12.98 | 13.35 | 12.95 | 13.05 | 35,226 | +0.11(+0.83%) |
Aug 27, 2019 | 13.23 | 13.40 | 12.84 | 12.95 | 47,475 | -0.26(-1.97%) |
Aug 26, 2019 | 12.83 | 13.32 | 12.67 | 13.21 | 50,924 | +0.37(+2.86%) |
Aug 23, 2019 | 13.39 | 13.64 | 12.84 | 12.84 | 95,410 | -0.65(-4.79%) |
Aug 22, 2019 | 13.03 | 13.59 | 12.98 | 13.48 | 78,291 | +0.54(+4.16%) |
Aug 21, 2019 | 13.19 | 13.19 | 12.89 | 12.95 | 58,577 | -0.40(-3.02%) |
Aug 20, 2019 | 13.33 | 13.45 | 13.15 | 13.35 | 22,084 | +0.02(+0.14%) |
Aug 19, 2019 | 13.48 | 13.49 | 13.29 | 13.33 | 30,958 | -0.08(-0.60%) |
Aug 16, 2019 | 13.44 | 13.57 | 13.29 | 13.41 | 32,880 | -0.01(-0.07%) |
Aug 15, 2019 | 12.87 | 13.43 | 12.82 | 13.42 | 47,004 | +0.58(+4.54%) |
Aug 14, 2019 | 12.93 | 13.17 | 12.50 | 12.84 | 83,564 | -0.13(-1.04%) |
Aug 13, 2019 | 12.82 | 13.26 | 12.82 | 12.97 | 46,795 | +0.26(+2.05%) |
Aug 12, 2019 | 12.76 | 12.96 | 12.61 | 12.71 | 46,956 | +0.04(+0.35%) |
Aug 09, 2019 | 12.63 | 12.78 | 12.59 | 12.67 | 32,323 | +0.08(+0.64%) |
Aug 08, 2019 | 12.52 | 12.78 | 12.50 | 12.59 | 39,440 | +0.08(+0.65%) |
Aug 07, 2019 | 12.52 | 12.60 | 12.39 | 12.51 | 18,729 | -0.03(-0.21%) |
Aug 06, 2019 | 12.50 | 12.72 | 12.35 | 12.53 | 30,283 | +0.02(+0.14%) |
Aug 05, 2019 | 12.59 | 12.65 | 12.43 | 12.52 | 36,988 | -0.16(-1.27%) |
Aug 02, 2019 | 12.61 | 12.73 | 12.43 | 12.68 | 31,766 | +0.06(+0.50%) |
Aug 01, 2019 | 12.65 | 12.99 | 12.51 | 12.61 | 44,377 | +0.03(+0.21%) |
Jul 31, 2019 | 12.85 | 13.09 | 12.57 | 12.59 | 81,477 | -0.26(-2.02%) |
Jul 30, 2019 | 12.73 | 12.92 | 12.70 | 12.85 | 29,355 | +0.13(+1.06%) |
Jul 29, 2019 | 12.80 | 12.86 | 12.70 | 12.71 | 13,951 | -0.12(-0.91%) |
Jul 26, 2019 | 12.68 | 12.99 | 12.68 | 12.83 | 33,772 | +0.16(+1.27%) |
Jul 25, 2019 | 12.59 | 12.78 | 12.56 | 12.67 | 54,032 | +0.13(+1.00%) |
Jul 24, 2019 | 12.80 | 12.96 | 12.54 | 12.54 | 63,141 | -0.14(-1.13%) |
Jul 23, 2019 | 12.98 | 12.98 | 12.59 | 12.69 | 53,543 | -0.26(-2.01%) |
Jul 22, 2019 | 12.85 | 13.13 | 12.79 | 12.95 | 82,417 | +0.08(+0.63%) |
Jul 19, 2019 | 12.56 | 12.90 | 12.56 | 12.87 | 94,184 | +0.17(+1.34%) |
Jul 18, 2019 | 12.64 | 12.76 | 12.55 | 12.70 | 19,209 | +0.06(+0.50%) |
Jul 17, 2019 | 12.59 | 12.79 | 12.32 | 12.63 | 34,218 | -0.02(-0.14%) |
Jul 16, 2019 | 12.61 | 12.84 | 12.59 | 12.65 | 47,895 | +0.04(+0.28%) |
Jul 15, 2019 | 12.55 | 12.62 | 12.52 | 12.61 | 16,992 | +0.06(+0.50%) |
Jul 12, 2019 | 12.59 | 12.68 | 12.45 | 12.55 | 42,466 | -0.04(-0.29%) |
Jul 11, 2019 | 12.87 | 12.91 | 12.37 | 12.59 | 50,621 | -0.19(-1.47%) |
Jul 10, 2019 | 12.70 | 12.97 | 12.62 | 12.78 | 45,826 | +0.09(+0.71%) |
Jul 09, 2019 | 12.99 | 12.99 | 12.66 | 12.69 | 13,291 | -0.27(-2.08%) |
Jul 08, 2019 | 12.99 | 13.02 | 12.81 | 12.96 | 25,161 | -0.08(-0.62%) |
Jul 05, 2019 | 12.99 | 13.05 | 12.78 | 13.04 | 47,370 | +0.15(+1.18%) |
Jul 03, 2019 | 12.87 | 12.98 | 12.87 | 12.88 | 12,260 | -0.02(-0.14%) |
Jul 02, 2019 | 12.87 | 12.91 | 12.66 | 12.90 | 30,275 | +0.08(+0.63%) |