Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.84 | 13.87 | 13.69 | 13.73 | 19,638 | +0.02(+0.12%) |
Sep 27, 2019 | 13.30 | 13.87 | 13.30 | 13.71 | 30,995 | +0.78(+5.99%) |
Sep 26, 2019 | 12.92 | 13.18 | 12.80 | 12.94 | 22,419 | +0.01(+0.07%) |
Sep 25, 2019 | 13.19 | 13.55 | 12.93 | 12.93 | 22,873 | -0.27(-2.06%) |
Sep 24, 2019 | 13.49 | 13.50 | 13.04 | 13.20 | 9,333 | -0.32(-2.33%) |
Sep 23, 2019 | 13.10 | 13.58 | 12.51 | 13.52 | 9,257 | +0.26(+1.93%) |
Sep 20, 2019 | 13.76 | 13.80 | 13.03 | 13.26 | 42,736 | -0.55(-3.95%) |
Sep 19, 2019 | 13.53 | 14.17 | 13.41 | 13.81 | 27,477 | -0.06(-0.43%) |
Sep 18, 2019 | 14.29 | 14.29 | 13.80 | 13.87 | 15,172 | -0.37(-2.63%) |
Sep 17, 2019 | 13.59 | 14.37 | 13.50 | 14.24 | 17,982 | +0.56(+4.11%) |
Sep 16, 2019 | 13.76 | 13.96 | 13.45 | 13.68 | 9,541 | -0.33(-2.37%) |
Sep 13, 2019 | 14.22 | 14.33 | 13.98 | 14.01 | 36,396 | -0.16(-1.14%) |
Sep 12, 2019 | 13.12 | 14.21 | 13.12 | 14.17 | 73,122 | +0.66(+4.92%) |
Sep 11, 2019 | 13.55 | 13.62 | 13.26 | 13.51 | 8,685 | +0.07(+0.51%) |
Sep 10, 2019 | 13.26 | 13.62 | 12.94 | 13.44 | 70,514 | +0.23(+1.74%) |
Sep 09, 2019 | 12.68 | 13.36 | 12.61 | 13.21 | 11,481 | +0.78(+6.23%) |
Sep 06, 2019 | 12.65 | 12.65 | 12.38 | 12.44 | 6,340 | -0.23(-1.82%) |
Sep 05, 2019 | 12.35 | 12.68 | 12.35 | 12.67 | 4,634 | +0.62(+5.16%) |
Sep 04, 2019 | 11.93 | 12.15 | 11.92 | 12.04 | 28,585 | +0.26(+2.17%) |
Sep 03, 2019 | 12.24 | 12.24 | 11.70 | 11.79 | 16,471 | -0.29(-2.40%) |
Aug 30, 2019 | 12.32 | 12.32 | 11.92 | 12.08 | 9,627 | -0.19(-1.53%) |
Aug 29, 2019 | 12.61 | 12.71 | 12.23 | 12.26 | 16,957 | -0.16(-1.30%) |
Aug 28, 2019 | 12.72 | 12.75 | 12.35 | 12.43 | 7,111 | -0.43(-3.31%) |
Aug 27, 2019 | 12.61 | 12.86 | 12.24 | 12.85 | 14,968 | +0.32(+2.58%) |
Aug 26, 2019 | 11.52 | 12.53 | 11.46 | 12.53 | 39,300 | +1.01(+8.72%) |
Aug 23, 2019 | 11.30 | 11.73 | 11.30 | 11.52 | 21,603 | +0.20(+1.73%) |
Aug 22, 2019 | 11.35 | 11.44 | 11.17 | 11.33 | 139,657 | +0.00(+0.00%) |
Aug 21, 2019 | 11.33 | 11.41 | 11.25 | 11.33 | 45,536 | +0.09(+0.76%) |
Aug 20, 2019 | 11.14 | 11.24 | 11.14 | 11.24 | 26,165 | +0.09(+0.84%) |
Aug 19, 2019 | 11.16 | 11.16 | 11.12 | 11.15 | 21,025 | +0.09(+0.77%) |
Aug 16, 2019 | 11.06 | 11.12 | 10.90 | 11.06 | 112,712 | +0.16(+1.48%) |
Aug 15, 2019 | 11.24 | 11.37 | 10.89 | 10.90 | 48,779 | -0.32(-2.81%) |
Aug 14, 2019 | 11.54 | 11.59 | 11.00 | 11.22 | 32,265 | -0.52(-4.43%) |
Aug 13, 2019 | 11.80 | 11.84 | 11.62 | 11.74 | 6,489 | -0.04(-0.36%) |
Aug 12, 2019 | 11.95 | 12.17 | 11.63 | 11.78 | 14,422 | -0.20(-1.69%) |
Aug 09, 2019 | 12.29 | 12.35 | 11.97 | 11.98 | 10,879 | -0.35(-2.81%) |
Aug 08, 2019 | 12.79 | 12.79 | 12.26 | 12.33 | 19,362 | -0.19(-1.49%) |
Aug 07, 2019 | 12.79 | 12.90 | 12.29 | 12.52 | 7,295 | -0.48(-3.71%) |
Aug 06, 2019 | 12.89 | 13.01 | 12.75 | 13.00 | 10,388 | +0.19(+1.45%) |
Aug 05, 2019 | 13.11 | 13.24 | 12.81 | 12.81 | 8,337 | -0.48(-3.63%) |
Aug 02, 2019 | 13.60 | 13.60 | 13.14 | 13.29 | 4,612 | -0.36(-2.60%) |
Aug 01, 2019 | 14.47 | 14.70 | 13.65 | 13.65 | 18,850 | -0.74(-5.17%) |
Jul 31, 2019 | 14.67 | 15.29 | 14.22 | 14.39 | 141,608 | -0.35(-2.35%) |
Jul 30, 2019 | 14.32 | 15.20 | 14.32 | 14.74 | 27,742 | +0.35(+2.41%) |
Jul 29, 2019 | 14.66 | 14.93 | 14.39 | 14.39 | 12,693 | -0.39(-2.63%) |
Jul 26, 2019 | 14.45 | 14.89 | 14.38 | 14.78 | 48,130 | +0.50(+3.49%) |
Jul 25, 2019 | 14.00 | 14.40 | 13.89 | 14.28 | 8,020 | +0.45(+3.24%) |
Jul 24, 2019 | 13.19 | 13.85 | 13.11 | 13.83 | 36,342 | +0.62(+4.67%) |
Jul 23, 2019 | 13.16 | 13.55 | 13.11 | 13.22 | 19,448 | -0.11(-0.82%) |
Jul 22, 2019 | 13.56 | 13.97 | 13.32 | 13.33 | 28,183 | -0.31(-2.29%) |
Jul 19, 2019 | 13.81 | 14.19 | 13.55 | 13.64 | 10,524 | -0.18(-1.29%) |
Jul 18, 2019 | 14.06 | 14.17 | 13.81 | 13.82 | 53,043 | -0.25(-1.74%) |
Jul 17, 2019 | 14.53 | 14.53 | 13.93 | 14.06 | 6,556 | -0.36(-2.52%) |
Jul 16, 2019 | 14.45 | 14.46 | 14.32 | 14.43 | 6,339 | +0.18(+1.25%) |
Jul 15, 2019 | 14.10 | 14.28 | 14.10 | 14.25 | 11,469 | +0.06(+0.42%) |
Jul 12, 2019 | 14.33 | 14.48 | 14.06 | 14.19 | 12,771 | -0.14(-1.00%) |
Jul 11, 2019 | 14.79 | 14.79 | 14.32 | 14.33 | 6,081 | -0.30(-2.02%) |
Jul 10, 2019 | 14.72 | 15.29 | 13.83 | 14.63 | 11,441 | -0.19(-1.26%) |
Jul 09, 2019 | 15.20 | 15.22 | 14.77 | 14.82 | 11,033 | -0.16(-1.07%) |
Jul 08, 2019 | 15.20 | 15.40 | 14.94 | 14.98 | 14,661 | -0.25(-1.67%) |
Jul 05, 2019 | 15.05 | 15.31 | 15.04 | 15.23 | 11,116 | +0.22(+1.47%) |
Jul 03, 2019 | 14.98 | 15.60 | 14.81 | 15.01 | 6,504 | +0.03(+0.23%) |
Jul 02, 2019 | 14.82 | 15.17 | 14.68 | 14.98 | 15,341 | +0.30(+2.07%) |