Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.94 | 15.94 | 15.05 | 15.05 | 30,024 | -0.90(-5.64%) |
Sep 27, 2019 | 15.64 | 15.95 | 15.58 | 15.95 | 3,500 | +0.13(+0.82%) |
Sep 26, 2019 | 15.39 | 15.83 | 15.39 | 15.82 | 3,949 | +0.37(+2.39%) |
Sep 25, 2019 | 15.61 | 15.93 | 15.45 | 15.45 | 16,819 | -0.52(-3.26%) |
Sep 24, 2019 | 15.93 | 16.37 | 15.55 | 15.97 | 14,320 | -0.21(-1.30%) |
Sep 23, 2019 | 16.70 | 16.70 | 15.76 | 16.18 | 19,861 | -0.30(-1.82%) |
Sep 20, 2019 | 15.99 | 16.48 | 15.64 | 16.48 | 46,400 | +0.48(+3.00%) |
Sep 19, 2019 | 15.90 | 16.53 | 15.59 | 16.00 | 27,080 | +0.10(+0.63%) |
Sep 18, 2019 | 15.31 | 16.00 | 15.31 | 15.90 | 22,902 | +0.48(+3.11%) |
Sep 17, 2019 | 14.69 | 15.47 | 14.69 | 15.42 | 19,092 | +0.91(+6.27%) |
Sep 16, 2019 | 14.35 | 14.71 | 13.50 | 14.51 | 10,810 | +0.16(+1.11%) |
Sep 13, 2019 | 13.88 | 14.80 | 13.88 | 14.35 | 14,800 | +0.53(+3.84%) |
Sep 12, 2019 | 13.51 | 13.91 | 12.50 | 13.82 | 85,019 | +0.31(+2.29%) |
Sep 11, 2019 | 13.30 | 13.73 | 13.30 | 13.51 | 20,510 | +0.01(+0.07%) |
Sep 10, 2019 | 13.43 | 13.75 | 13.10 | 13.50 | 42,088 | -0.10(-0.72%) |
Sep 09, 2019 | 13.76 | 13.77 | 13.51 | 13.60 | 8,779 | -0.00(-0.02%) |
Sep 06, 2019 | 13.68 | 13.90 | 13.51 | 13.60 | 8,200 | +0.10(+0.74%) |
Sep 05, 2019 | 14.00 | 14.20 | 13.50 | 13.50 | 12,151 | -0.51(-3.64%) |
Sep 04, 2019 | 14.86 | 14.86 | 13.92 | 14.01 | 18,584 | -0.49(-3.38%) |
Sep 03, 2019 | 14.56 | 14.61 | 13.85 | 14.50 | 25,558 | -0.14(-0.96%) |
Aug 30, 2019 | 14.74 | 14.91 | 14.48 | 14.64 | 4,500 | -0.36(-2.40%) |
Aug 29, 2019 | 14.36 | 15.23 | 14.36 | 15.00 | 8,241 | +0.62(+4.31%) |
Aug 28, 2019 | 14.19 | 14.50 | 13.93 | 14.38 | 9,037 | +0.09(+0.63%) |
Aug 27, 2019 | 14.30 | 15.73 | 13.77 | 14.29 | 31,184 | -0.06(-0.42%) |
Aug 26, 2019 | 14.29 | 14.35 | 14.15 | 14.35 | 3,273 | -0.03(-0.21%) |
Aug 23, 2019 | 14.67 | 14.67 | 14.14 | 14.38 | 6,900 | -0.15(-1.03%) |
Aug 22, 2019 | 14.94 | 15.00 | 14.43 | 14.53 | 7,860 | -0.47(-3.13%) |
Aug 21, 2019 | 14.72 | 15.11 | 14.36 | 15.00 | 12,170 | +0.13(+0.87%) |
Aug 20, 2019 | 14.91 | 14.95 | 14.67 | 14.87 | 2,418 | -0.13(-0.87%) |
Aug 19, 2019 | 14.72 | 15.11 | 14.72 | 15.00 | 13,231 | +0.29(+1.94%) |
Aug 16, 2019 | 14.54 | 15.20 | 14.54 | 14.71 | 9,700 | +0.10(+0.65%) |
Aug 15, 2019 | 15.10 | 15.63 | 14.23 | 14.62 | 43,178 | -0.76(-4.94%) |
Aug 14, 2019 | 15.89 | 15.89 | 15.21 | 15.38 | 17,290 | -0.52(-3.27%) |
Aug 13, 2019 | 15.18 | 15.90 | 14.88 | 15.90 | 33,455 | +0.74(+4.88%) |
Aug 12, 2019 | 14.00 | 15.90 | 14.00 | 15.16 | 97,353 | +1.17(+8.36%) |
Aug 09, 2019 | 13.34 | 14.25 | 12.26 | 13.99 | 51,700 | +1.09(+8.45%) |
Aug 08, 2019 | 12.89 | 13.23 | 12.59 | 12.90 | 19,567 | +0.01(+0.08%) |
Aug 07, 2019 | 11.85 | 12.90 | 11.85 | 12.89 | 17,237 | +1.16(+9.91%) |
Aug 06, 2019 | 11.93 | 11.94 | 11.56 | 11.73 | 23,538 | -0.20(-1.69%) |
Aug 05, 2019 | 11.43 | 12.25 | 11.05 | 11.93 | 10,751 | +0.18(+1.53%) |
Aug 02, 2019 | 11.76 | 12.20 | 11.10 | 11.75 | 22,700 | +0.49(+4.35%) |
Aug 01, 2019 | 12.30 | 12.70 | 11.00 | 11.26 | 33,619 | -0.83(-6.87%) |
Jul 31, 2019 | 12.20 | 12.28 | 12.08 | 12.09 | 40,243 | -0.16(-1.31%) |
Jul 30, 2019 | 12.11 | 12.26 | 12.10 | 12.25 | 27,890 | -0.01(-0.08%) |
Jul 29, 2019 | 12.42 | 12.67 | 12.26 | 12.26 | 9,334 | -0.05(-0.41%) |
Jul 26, 2019 | 12.52 | 12.82 | 12.11 | 12.31 | 7,400 | +0.03(+0.20%) |
Jul 25, 2019 | 12.75 | 12.79 | 12.03 | 12.29 | 17,616 | -0.41(-3.27%) |
Jul 24, 2019 | 12.83 | 12.83 | 12.64 | 12.70 | 15,837 | -0.09(-0.70%) |
Jul 23, 2019 | 13.00 | 13.13 | 12.60 | 12.79 | 22,174 | -0.15(-1.16%) |
Jul 22, 2019 | 13.24 | 13.25 | 12.90 | 12.94 | 40,076 | -0.16(-1.22%) |
Jul 19, 2019 | 13.20 | 13.29 | 13.00 | 13.10 | 13,100 | -0.15(-1.13%) |
Jul 18, 2019 | 13.15 | 13.33 | 13.00 | 13.25 | 21,034 | +0.20(+1.53%) |
Jul 17, 2019 | 13.38 | 13.38 | 13.00 | 13.05 | 3,065 | -0.44(-3.26%) |
Jul 16, 2019 | 13.13 | 13.49 | 13.00 | 13.49 | 11,288 | +0.03(+0.22%) |
Jul 15, 2019 | 13.07 | 13.46 | 13.07 | 13.46 | 1,038 | +0.41(+3.14%) |
Jul 12, 2019 | 13.39 | 13.76 | 13.05 | 13.05 | 15,200 | -0.56(-4.11%) |
Jul 11, 2019 | 13.52 | 13.63 | 13.21 | 13.61 | 9,313 | -0.02(-0.15%) |
Jul 10, 2019 | 13.40 | 13.63 | 13.00 | 13.63 | 19,207 | +0.26(+1.94%) |
Jul 09, 2019 | 13.02 | 13.37 | 12.99 | 13.37 | 14,192 | +0.37(+2.85%) |
Jul 08, 2019 | 13.18 | 13.37 | 12.99 | 13.00 | 16,872 | -0.48(-3.56%) |
Jul 05, 2019 | 13.19 | 13.48 | 12.93 | 13.48 | 5,000 | +0.23(+1.74%) |
Jul 03, 2019 | 13.27 | 13.47 | 13.10 | 13.25 | 13,700 | +0.02(+0.15%) |
Jul 02, 2019 | 13.21 | 13.50 | 12.83 | 13.23 | 16,697 | +0.02(+0.15%) |