Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.53 | 13.73 | 13.52 | 13.60 | 601,919 | +0.12(+0.88%) |
Sep 27, 2019 | 13.61 | 13.64 | 13.41 | 13.48 | 237,332 | -0.06(-0.42%) |
Sep 26, 2019 | 13.66 | 13.66 | 13.31 | 13.54 | 623,016 | -0.13(-0.97%) |
Sep 25, 2019 | 13.52 | 13.76 | 13.49 | 13.67 | 374,000 | +0.10(+0.77%) |
Sep 24, 2019 | 13.70 | 13.71 | 13.36 | 13.57 | 541,421 | -0.12(-0.90%) |
Sep 23, 2019 | 13.67 | 13.78 | 13.50 | 13.69 | 456,607 | +0.07(+0.49%) |
Sep 20, 2019 | 13.70 | 13.86 | 13.50 | 13.62 | 1,253,929 | -0.03(-0.21%) |
Sep 19, 2019 | 13.89 | 13.93 | 13.63 | 13.65 | 472,928 | -0.24(-1.71%) |
Sep 18, 2019 | 13.97 | 14.00 | 13.80 | 13.89 | 553,925 | -0.02(-0.14%) |
Sep 17, 2019 | 13.75 | 13.94 | 13.64 | 13.91 | 448,829 | +0.13(+0.97%) |
Sep 16, 2019 | 14.14 | 14.14 | 13.66 | 13.78 | 494,995 | -0.40(-2.82%) |
Sep 13, 2019 | 14.14 | 14.24 | 14.08 | 14.18 | 360,307 | +0.08(+0.54%) |
Sep 12, 2019 | 14.15 | 14.28 | 14.08 | 14.10 | 669,078 | -0.05(-0.34%) |
Sep 11, 2019 | 14.09 | 14.26 | 14.02 | 14.15 | 381,593 | +0.03(+0.20%) |
Sep 10, 2019 | 13.87 | 14.13 | 13.85 | 14.12 | 414,275 | +0.18(+1.30%) |
Sep 09, 2019 | 13.76 | 13.95 | 13.63 | 13.94 | 446,200 | +0.23(+1.65%) |
Sep 06, 2019 | 13.57 | 13.75 | 13.57 | 13.71 | 390,493 | +0.16(+1.19%) |
Sep 05, 2019 | 13.56 | 13.69 | 13.53 | 13.55 | 391,898 | +0.13(+0.99%) |
Sep 04, 2019 | 13.24 | 13.47 | 13.24 | 13.42 | 419,854 | +0.26(+1.94%) |
Sep 03, 2019 | 13.24 | 13.30 | 13.12 | 13.16 | 395,884 | -0.22(-1.62%) |
Aug 30, 2019 | 13.48 | 13.54 | 13.30 | 13.38 | 337,051 | -0.03(-0.21%) |
Aug 29, 2019 | 13.47 | 13.50 | 13.39 | 13.41 | 260,789 | +0.06(+0.42%) |
Aug 28, 2019 | 13.18 | 13.36 | 13.10 | 13.35 | 460,803 | +0.20(+1.51%) |
Aug 27, 2019 | 13.38 | 13.38 | 13.10 | 13.15 | 558,077 | -0.11(-0.85%) |
Aug 26, 2019 | 13.23 | 13.31 | 13.16 | 13.27 | 434,589 | +0.09(+0.64%) |
Aug 23, 2019 | 13.60 | 13.65 | 13.14 | 13.18 | 774,319 | -0.49(-3.59%) |
Aug 22, 2019 | 13.66 | 13.80 | 13.58 | 13.67 | 433,440 | +0.01(+0.07%) |
Aug 21, 2019 | 13.56 | 13.71 | 13.47 | 13.66 | 289,077 | +0.16(+1.19%) |
Aug 20, 2019 | 13.55 | 13.71 | 13.49 | 13.50 | 445,099 | -0.07(-0.49%) |
Aug 19, 2019 | 13.55 | 13.71 | 13.53 | 13.57 | 333,592 | +0.21(+1.56%) |
Aug 16, 2019 | 13.29 | 13.44 | 13.07 | 13.36 | 508,170 | +0.14(+1.07%) |
Aug 15, 2019 | 12.97 | 13.47 | 12.97 | 13.22 | 813,797 | +0.23(+1.75%) |
Aug 14, 2019 | 13.48 | 13.64 | 12.98 | 12.99 | 841,303 | -0.67(-4.91%) |
Aug 13, 2019 | 13.61 | 13.92 | 13.59 | 13.66 | 944,520 | +0.06(+0.42%) |
Aug 12, 2019 | 13.37 | 13.78 | 13.35 | 13.61 | 1,190,744 | +0.31(+2.35%) |
Aug 09, 2019 | 12.78 | 13.34 | 12.59 | 13.30 | 856,545 | +0.67(+5.31%) |
Aug 08, 2019 | 12.39 | 12.63 | 12.39 | 12.62 | 1,085,185 | +0.23(+1.83%) |
Aug 07, 2019 | 12.34 | 12.42 | 12.11 | 12.40 | 740,002 | -0.08(-0.61%) |
Aug 06, 2019 | 12.44 | 12.50 | 12.34 | 12.47 | 545,772 | +0.10(+0.84%) |
Aug 05, 2019 | 12.38 | 12.54 | 12.29 | 12.37 | 1,158,533 | -0.20(-1.58%) |
Aug 02, 2019 | 12.53 | 12.59 | 12.43 | 12.57 | 754,635 | -0.04(-0.30%) |
Aug 01, 2019 | 12.68 | 12.83 | 12.57 | 12.61 | 725,285 | -0.11(-0.89%) |
Jul 31, 2019 | 12.89 | 13.30 | 12.66 | 12.72 | 736,153 | -0.21(-1.61%) |
Jul 30, 2019 | 12.82 | 12.94 | 12.79 | 12.93 | 375,762 | +0.03(+0.22%) |
Jul 29, 2019 | 12.91 | 13.02 | 12.79 | 12.90 | 412,942 | -0.05(-0.36%) |
Jul 26, 2019 | 12.91 | 12.97 | 12.86 | 12.95 | 439,913 | +0.04(+0.29%) |
Jul 25, 2019 | 13.08 | 13.08 | 12.85 | 12.91 | 392,321 | -0.16(-1.23%) |
Jul 24, 2019 | 12.87 | 13.12 | 12.80 | 13.07 | 884,211 | +0.16(+1.24%) |
Jul 23, 2019 | 12.92 | 12.97 | 12.81 | 12.91 | 967,241 | +0.07(+0.51%) |
Jul 22, 2019 | 12.75 | 12.86 | 12.72 | 12.84 | 494,543 | +0.08(+0.59%) |
Jul 19, 2019 | 12.79 | 12.87 | 12.63 | 12.77 | 415,256 | -0.14(-1.10%) |
Jul 18, 2019 | 12.80 | 12.94 | 12.76 | 12.91 | 840,549 | +0.12(+0.96%) |
Jul 17, 2019 | 13.11 | 13.21 | 12.72 | 12.79 | 805,632 | -0.33(-2.52%) |
Jul 16, 2019 | 13.02 | 13.14 | 13.01 | 13.12 | 783,459 | +0.12(+0.95%) |
Jul 15, 2019 | 12.98 | 13.00 | 12.88 | 12.99 | 493,538 | +0.02(+0.15%) |
Jul 12, 2019 | 12.94 | 12.99 | 12.85 | 12.97 | 709,660 | +0.09(+0.66%) |
Jul 11, 2019 | 12.96 | 12.99 | 12.85 | 12.89 | 433,721 | -0.05(-0.37%) |
Jul 10, 2019 | 12.98 | 13.04 | 12.91 | 12.94 | 680,742 | -0.01(-0.07%) |
Jul 09, 2019 | 12.93 | 13.01 | 12.88 | 12.95 | 409,439 | -0.01(-0.07%) |
Jul 08, 2019 | 13.07 | 13.18 | 12.93 | 12.96 | 337,742 | -0.19(-1.44%) |
Jul 05, 2019 | 13.11 | 13.22 | 13.02 | 13.14 | 557,272 | +0.01(+0.07%) |
Jul 03, 2019 | 13.18 | 13.19 | 13.07 | 13.13 | 285,515 | -0.01(-0.07%) |
Jul 02, 2019 | 13.20 | 13.30 | 13.06 | 13.14 | 414,102 | -0.08(-0.57%) |