Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.66 | 13.69 | 13.51 | 13.55 | 19,893 | +0.02(+0.12%) |
Sep 27, 2019 | 13.13 | 13.69 | 13.13 | 13.54 | 31,397 | +0.77(+5.99%) |
Sep 26, 2019 | 12.76 | 13.02 | 12.64 | 12.77 | 22,709 | +0.01(+0.07%) |
Sep 25, 2019 | 13.02 | 13.38 | 12.76 | 12.76 | 23,170 | -0.27(-2.06%) |
Sep 24, 2019 | 13.32 | 13.33 | 12.87 | 13.03 | 9,454 | -0.31(-2.33%) |
Sep 23, 2019 | 12.93 | 13.41 | 12.35 | 13.34 | 9,377 | +0.25(+1.93%) |
Sep 20, 2019 | 13.59 | 13.62 | 12.86 | 13.09 | 43,290 | -0.54(-3.95%) |
Sep 19, 2019 | 13.35 | 13.99 | 13.24 | 13.63 | 27,833 | -0.06(-0.43%) |
Sep 18, 2019 | 14.11 | 14.11 | 13.62 | 13.69 | 15,369 | -0.37(-2.63%) |
Sep 17, 2019 | 13.42 | 14.18 | 13.33 | 14.06 | 18,215 | +0.55(+4.11%) |
Sep 16, 2019 | 13.58 | 13.78 | 13.28 | 13.50 | 9,665 | -0.33(-2.37%) |
Sep 13, 2019 | 14.03 | 14.14 | 13.80 | 13.83 | 36,868 | -0.16(-1.14%) |
Sep 12, 2019 | 12.95 | 14.03 | 12.95 | 13.99 | 74,069 | +0.66(+4.92%) |
Sep 11, 2019 | 13.38 | 13.44 | 13.09 | 13.34 | 8,798 | +0.07(+0.51%) |
Sep 10, 2019 | 13.09 | 13.44 | 12.77 | 13.27 | 71,428 | +0.23(+1.74%) |
Sep 09, 2019 | 12.52 | 13.19 | 12.45 | 13.04 | 11,630 | +0.77(+6.23%) |
Sep 06, 2019 | 12.49 | 12.49 | 12.23 | 12.28 | 6,422 | -0.23(-1.82%) |
Sep 05, 2019 | 12.19 | 12.52 | 12.19 | 12.50 | 4,694 | +0.61(+5.16%) |
Sep 04, 2019 | 11.78 | 12.00 | 11.77 | 11.89 | 28,956 | +0.25(+2.17%) |
Sep 03, 2019 | 12.08 | 12.08 | 11.55 | 11.64 | 16,684 | -0.29(-2.40%) |
Aug 30, 2019 | 12.17 | 12.17 | 11.77 | 11.92 | 9,752 | -0.19(-1.53%) |
Aug 29, 2019 | 12.45 | 12.55 | 12.07 | 12.11 | 17,177 | -0.16(-1.30%) |
Aug 28, 2019 | 12.55 | 12.59 | 12.19 | 12.27 | 7,203 | -0.42(-3.31%) |
Aug 27, 2019 | 12.44 | 12.70 | 12.08 | 12.69 | 15,162 | +0.32(+2.58%) |
Aug 26, 2019 | 11.37 | 12.37 | 11.31 | 12.37 | 39,809 | +0.99(+8.72%) |
Aug 23, 2019 | 11.16 | 11.58 | 11.16 | 11.38 | 21,883 | +0.19(+1.73%) |
Aug 22, 2019 | 11.21 | 11.29 | 11.02 | 11.18 | 141,467 | +0.00(+0.00%) |
Aug 21, 2019 | 11.18 | 11.27 | 11.11 | 11.18 | 46,127 | +0.08(+0.76%) |
Aug 20, 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 26,504 | +0.09(+0.84%) |
Aug 19, 2019 | 11.01 | 11.01 | 10.97 | 11.01 | 21,298 | +0.08(+0.77%) |
Aug 16, 2019 | 10.92 | 10.97 | 10.76 | 10.92 | 114,173 | +0.16(+1.48%) |
Aug 15, 2019 | 11.10 | 11.23 | 10.75 | 10.76 | 49,412 | -0.31(-2.81%) |
Aug 14, 2019 | 11.39 | 11.44 | 10.86 | 11.07 | 32,683 | -0.51(-4.43%) |
Aug 13, 2019 | 11.65 | 11.68 | 11.47 | 11.59 | 6,573 | -0.04(-0.36%) |
Aug 12, 2019 | 11.80 | 12.01 | 11.48 | 11.63 | 14,609 | -0.20(-1.69%) |
Aug 09, 2019 | 12.13 | 12.20 | 11.81 | 11.83 | 11,020 | -0.34(-2.81%) |
Aug 08, 2019 | 12.62 | 12.62 | 12.10 | 12.17 | 19,613 | -0.18(-1.49%) |
Aug 07, 2019 | 12.63 | 12.74 | 12.13 | 12.35 | 7,389 | -0.48(-3.71%) |
Aug 06, 2019 | 12.72 | 12.85 | 12.59 | 12.83 | 10,523 | +0.18(+1.45%) |
Aug 05, 2019 | 12.94 | 13.07 | 12.65 | 12.65 | 8,445 | -0.48(-3.63%) |
Aug 02, 2019 | 13.42 | 13.42 | 12.97 | 13.12 | 4,671 | -0.35(-2.60%) |
Aug 01, 2019 | 14.28 | 14.51 | 13.47 | 13.47 | 19,094 | -0.73(-5.17%) |
Jul 31, 2019 | 14.48 | 15.09 | 14.04 | 14.21 | 143,444 | -0.34(-2.35%) |
Jul 30, 2019 | 14.13 | 15.01 | 14.13 | 14.55 | 28,101 | +0.34(+2.41%) |
Jul 29, 2019 | 14.48 | 14.74 | 14.21 | 14.21 | 12,858 | -0.38(-2.63%) |
Jul 26, 2019 | 14.27 | 14.70 | 14.19 | 14.59 | 48,754 | +0.49(+3.49%) |
Jul 25, 2019 | 13.82 | 14.22 | 13.72 | 14.10 | 8,124 | +0.44(+3.24%) |
Jul 24, 2019 | 13.02 | 13.67 | 12.94 | 13.66 | 36,814 | +0.61(+4.67%) |
Jul 23, 2019 | 12.99 | 13.37 | 12.94 | 13.05 | 19,700 | -0.11(-0.82%) |
Jul 22, 2019 | 13.38 | 13.79 | 13.15 | 13.16 | 28,548 | -0.31(-2.29%) |
Jul 19, 2019 | 13.63 | 14.01 | 13.37 | 13.47 | 10,661 | -0.18(-1.29%) |
Jul 18, 2019 | 13.88 | 13.99 | 13.63 | 13.64 | 53,730 | -0.24(-1.74%) |
Jul 17, 2019 | 14.34 | 14.34 | 13.75 | 13.88 | 6,641 | -0.36(-2.52%) |
Jul 16, 2019 | 14.27 | 14.27 | 14.13 | 14.24 | 6,421 | +0.18(+1.25%) |
Jul 15, 2019 | 13.92 | 14.10 | 13.92 | 14.07 | 11,618 | +0.06(+0.42%) |
Jul 12, 2019 | 14.15 | 14.29 | 13.88 | 14.01 | 12,937 | -0.14(-1.00%) |
Jul 11, 2019 | 14.60 | 14.60 | 14.14 | 14.15 | 6,160 | -0.29(-2.02%) |
Jul 10, 2019 | 14.53 | 15.10 | 13.65 | 14.44 | 11,589 | -0.18(-1.26%) |
Jul 09, 2019 | 15.00 | 15.03 | 14.58 | 14.63 | 11,176 | -0.16(-1.07%) |
Jul 08, 2019 | 15.01 | 15.20 | 14.75 | 14.78 | 14,851 | -0.25(-1.67%) |
Jul 05, 2019 | 14.86 | 15.11 | 14.84 | 15.03 | 11,260 | +0.22(+1.47%) |
Jul 03, 2019 | 14.78 | 15.40 | 14.62 | 14.82 | 6,588 | +0.03(+0.23%) |
Jul 02, 2019 | 14.63 | 14.98 | 14.49 | 14.78 | 15,540 | +0.30(+2.07%) |