Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.39 | 14.34 | 13.38 | 14.21 | 397,632 | +0.76(+5.62%) |
Sep 27, 2019 | 13.88 | 13.96 | 13.37 | 13.45 | 155,106 | -0.40(-2.90%) |
Sep 26, 2019 | 13.62 | 13.90 | 13.56 | 13.85 | 122,568 | +0.19(+1.40%) |
Sep 25, 2019 | 13.31 | 13.73 | 13.27 | 13.66 | 103,056 | +0.31(+2.29%) |
Sep 24, 2019 | 13.46 | 13.61 | 13.34 | 13.36 | 176,234 | -0.02(-0.14%) |
Sep 23, 2019 | 13.46 | 13.61 | 13.09 | 13.37 | 283,017 | -0.11(-0.78%) |
Sep 20, 2019 | 13.82 | 13.93 | 13.37 | 13.48 | 290,264 | -0.35(-2.56%) |
Sep 19, 2019 | 13.64 | 14.17 | 13.54 | 13.83 | 206,398 | +0.20(+1.48%) |
Sep 18, 2019 | 13.87 | 13.87 | 13.50 | 13.63 | 154,719 | -0.26(-1.86%) |
Sep 17, 2019 | 13.95 | 14.02 | 13.78 | 13.89 | 90,420 | -0.06(-0.41%) |
Sep 16, 2019 | 13.88 | 14.07 | 13.77 | 13.95 | 91,432 | +0.07(+0.48%) |
Sep 13, 2019 | 14.03 | 14.07 | 13.64 | 13.88 | 193,753 | -0.01(-0.07%) |
Sep 12, 2019 | 13.79 | 14.08 | 13.36 | 13.89 | 285,354 | +0.28(+2.04%) |
Sep 11, 2019 | 12.67 | 13.87 | 12.61 | 13.61 | 654,477 | +0.95(+7.48%) |
Sep 10, 2019 | 12.47 | 12.69 | 12.35 | 12.67 | 185,120 | +0.17(+1.38%) |
Sep 09, 2019 | 12.39 | 12.69 | 12.33 | 12.49 | 180,627 | +0.16(+1.32%) |
Sep 06, 2019 | 12.35 | 12.40 | 12.22 | 12.33 | 156,882 | +0.11(+0.86%) |
Sep 05, 2019 | 12.17 | 12.39 | 12.09 | 12.23 | 109,101 | +0.13(+1.11%) |
Sep 04, 2019 | 12.06 | 12.20 | 11.88 | 12.09 | 98,537 | +0.11(+0.96%) |
Sep 03, 2019 | 12.07 | 12.09 | 11.77 | 11.98 | 144,406 | -0.11(-0.87%) |
Aug 30, 2019 | 12.25 | 12.25 | 12.01 | 12.08 | 48,255 | -0.09(-0.71%) |
Aug 29, 2019 | 12.25 | 12.38 | 12.15 | 12.17 | 36,152 | -0.03(-0.24%) |
Aug 28, 2019 | 11.93 | 12.25 | 11.93 | 12.20 | 94,944 | +0.26(+2.17%) |
Aug 27, 2019 | 12.21 | 12.24 | 11.90 | 11.94 | 88,581 | -0.16(-1.35%) |
Aug 26, 2019 | 11.85 | 12.12 | 11.84 | 12.10 | 115,408 | +0.23(+1.94%) |
Aug 23, 2019 | 12.06 | 12.14 | 11.83 | 11.87 | 124,816 | -0.22(-1.82%) |
Aug 22, 2019 | 11.84 | 12.12 | 11.84 | 12.09 | 131,953 | +0.37(+3.19%) |
Aug 21, 2019 | 11.61 | 11.78 | 11.55 | 11.72 | 118,129 | +0.21(+1.83%) |
Aug 20, 2019 | 11.51 | 11.56 | 11.36 | 11.51 | 105,039 | +0.10(+0.84%) |
Aug 19, 2019 | 11.30 | 11.43 | 11.23 | 11.41 | 131,230 | +0.15(+1.36%) |
Aug 16, 2019 | 11.18 | 11.38 | 11.16 | 11.26 | 113,118 | +0.11(+1.03%) |
Aug 15, 2019 | 11.22 | 11.29 | 11.09 | 11.14 | 114,413 | -0.06(-0.50%) |
Aug 14, 2019 | 11.37 | 11.37 | 11.10 | 11.20 | 115,550 | -0.21(-1.81%) |
Aug 13, 2019 | 11.10 | 11.43 | 11.10 | 11.41 | 48,779 | +0.28(+2.53%) |
Aug 12, 2019 | 11.15 | 11.31 | 10.93 | 11.13 | 137,927 | -0.04(-0.34%) |
Aug 09, 2019 | 11.58 | 11.68 | 11.03 | 11.16 | 155,557 | -0.46(-3.95%) |
Aug 08, 2019 | 11.54 | 11.81 | 11.53 | 11.62 | 98,456 | +0.09(+0.81%) |
Aug 07, 2019 | 11.22 | 11.70 | 11.21 | 11.53 | 161,385 | +0.32(+2.84%) |
Aug 06, 2019 | 11.53 | 11.70 | 10.78 | 11.21 | 319,587 | -0.35(-3.00%) |
Aug 05, 2019 | 11.89 | 11.89 | 11.53 | 11.56 | 106,576 | -0.32(-2.68%) |
Aug 02, 2019 | 11.83 | 11.95 | 11.63 | 11.88 | 114,374 | +0.11(+0.96%) |
Aug 01, 2019 | 12.00 | 12.13 | 11.74 | 11.76 | 118,484 | -0.17(-1.41%) |
Jul 31, 2019 | 12.19 | 12.21 | 11.86 | 11.93 | 163,883 | -0.22(-1.85%) |
Jul 30, 2019 | 12.12 | 12.26 | 11.98 | 12.16 | 85,047 | +0.04(+0.31%) |
Jul 29, 2019 | 12.16 | 12.31 | 12.08 | 12.12 | 114,882 | -0.04(-0.31%) |
Jul 26, 2019 | 12.15 | 12.19 | 12.02 | 12.16 | 80,232 | +0.05(+0.39%) |
Jul 25, 2019 | 12.14 | 12.28 | 12.09 | 12.11 | 111,416 | -0.07(-0.54%) |
Jul 24, 2019 | 11.87 | 12.21 | 11.83 | 12.18 | 141,449 | +0.30(+2.53%) |
Jul 23, 2019 | 11.89 | 11.90 | 11.76 | 11.88 | 98,026 | +0.04(+0.32%) |
Jul 22, 2019 | 11.73 | 11.94 | 11.73 | 11.84 | 94,237 | +0.10(+0.88%) |
Jul 19, 2019 | 11.62 | 11.80 | 11.61 | 11.73 | 136,352 | +0.07(+0.56%) |
Jul 18, 2019 | 11.93 | 11.96 | 11.53 | 11.67 | 223,517 | -0.34(-2.81%) |
Jul 17, 2019 | 12.07 | 12.11 | 11.87 | 12.01 | 98,417 | -0.09(-0.77%) |
Jul 16, 2019 | 12.10 | 12.33 | 12.04 | 12.10 | 83,515 | +0.00(+0.00%) |
Jul 15, 2019 | 12.05 | 12.17 | 11.88 | 12.10 | 65,467 | +0.05(+0.39%) |
Jul 12, 2019 | 11.73 | 12.09 | 11.73 | 12.05 | 85,994 | +0.32(+2.72%) |
Jul 11, 2019 | 11.81 | 11.94 | 11.60 | 11.73 | 92,680 | -0.08(-0.71%) |
Jul 10, 2019 | 11.93 | 12.01 | 11.73 | 11.82 | 81,945 | -0.11(-0.94%) |
Jul 09, 2019 | 12.27 | 12.32 | 11.88 | 11.93 | 112,660 | -0.37(-3.05%) |
Jul 08, 2019 | 12.18 | 12.52 | 12.18 | 12.31 | 122,317 | +0.12(+1.00%) |
Jul 05, 2019 | 12.23 | 12.33 | 12.07 | 12.18 | 140,834 | -0.08(-0.69%) |
Jul 03, 2019 | 12.03 | 12.33 | 12.03 | 12.27 | 64,869 | +0.22(+1.79%) |
Jul 02, 2019 | 11.90 | 12.12 | 11.85 | 12.05 | 117,874 | +0.15(+1.26%) |