Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.34 | 12.34 | 11.85 | 11.90 | 600,161 | -0.47(-3.80%) |
Sep 27, 2019 | 12.76 | 12.83 | 12.33 | 12.37 | 486,599 | -0.71(-5.43%) |
Sep 26, 2019 | 13.32 | 13.32 | 12.90 | 13.08 | 400,980 | +0.00(+0.00%) |
Sep 25, 2019 | 13.00 | 13.14 | 12.68 | 13.08 | 505,047 | +0.03(+0.23%) |
Sep 24, 2019 | 13.77 | 13.80 | 12.95 | 13.05 | 585,145 | -0.72(-5.23%) |
Sep 23, 2019 | 13.77 | 14.08 | 13.75 | 13.77 | 203,987 | +0.02(+0.15%) |
Sep 20, 2019 | 13.98 | 14.04 | 13.75 | 13.75 | 309,222 | -0.26(-1.86%) |
Sep 19, 2019 | 14.43 | 14.43 | 14.00 | 14.01 | 231,187 | -0.41(-2.84%) |
Sep 18, 2019 | 14.37 | 14.46 | 14.25 | 14.42 | 190,461 | +0.06(+0.42%) |
Sep 17, 2019 | 14.60 | 14.78 | 14.32 | 14.36 | 307,006 | -0.24(-1.64%) |
Sep 16, 2019 | 14.78 | 15.01 | 14.60 | 14.60 | 271,098 | -0.37(-2.47%) |
Sep 13, 2019 | 14.77 | 14.97 | 14.70 | 14.97 | 212,185 | +0.24(+1.63%) |
Sep 12, 2019 | 14.99 | 14.99 | 14.70 | 14.73 | 204,077 | -0.37(-2.45%) |
Sep 11, 2019 | 15.00 | 15.14 | 14.86 | 15.10 | 103,864 | +0.10(+0.67%) |
Sep 10, 2019 | 14.71 | 15.01 | 14.53 | 15.00 | 188,910 | +0.23(+1.56%) |
Sep 09, 2019 | 15.53 | 15.53 | 14.75 | 14.77 | 230,620 | -0.43(-2.83%) |
Sep 06, 2019 | 14.96 | 15.32 | 14.80 | 15.20 | 226,495 | +0.25(+1.67%) |
Sep 05, 2019 | 14.49 | 14.98 | 14.45 | 14.95 | 165,321 | +0.57(+3.96%) |
Sep 04, 2019 | 14.70 | 14.71 | 14.18 | 14.38 | 157,346 | -0.26(-1.78%) |
Sep 03, 2019 | 14.11 | 14.65 | 14.05 | 14.64 | 113,879 | +0.50(+3.54%) |
Aug 30, 2019 | 14.14 | 14.14 | 14.14 | 0 | -0.15(-1.05%) | |
Aug 29, 2019 | 14.37 | 14.50 | 14.23 | 14.29 | 93,591 | +0.05(+0.35%) |
Aug 28, 2019 | 13.87 | 14.26 | 13.57 | 14.24 | 283,356 | +0.31(+2.23%) |
Aug 27, 2019 | 14.62 | 14.62 | 13.86 | 13.93 | 217,746 | -0.59(-4.06%) |
Aug 26, 2019 | 14.76 | 14.77 | 14.37 | 14.52 | 244,276 | +0.00(+0.00%) |
Aug 23, 2019 | 14.92 | 15.10 | 14.52 | 14.52 | 208,997 | -0.49(-3.26%) |
Aug 22, 2019 | 15.41 | 15.42 | 14.97 | 15.01 | 173,132 | -0.45(-2.91%) |
Aug 21, 2019 | 15.29 | 15.48 | 15.17 | 15.46 | 94,055 | +0.27(+1.78%) |
Aug 20, 2019 | 15.40 | 15.60 | 15.19 | 15.19 | 192,772 | -0.27(-1.75%) |
Aug 19, 2019 | 15.71 | 15.82 | 15.30 | 15.46 | 158,502 | -0.14(-0.90%) |
Aug 16, 2019 | 15.46 | 15.80 | 15.40 | 15.60 | 138,715 | +0.35(+2.30%) |
Aug 15, 2019 | 15.96 | 16.05 | 15.24 | 15.25 | 387,268 | -1.20(-7.29%) |
Aug 14, 2019 | 17.00 | 17.00 | 16.37 | 16.45 | 434,802 | -1.02(-5.84%) |
Aug 13, 2019 | 16.92 | 17.47 | 16.89 | 17.47 | 139,434 | +0.65(+3.86%) |
Aug 12, 2019 | 16.80 | 16.86 | 16.63 | 16.82 | 71,866 | -0.07(-0.41%) |
Aug 09, 2019 | 17.13 | 17.14 | 16.70 | 16.89 | 87,158 | -0.23(-1.34%) |
Aug 08, 2019 | 17.30 | 17.40 | 16.95 | 17.12 | 106,092 | +0.12(+0.71%) |
Aug 07, 2019 | 16.98 | 17.00 | 16.72 | 17.00 | 82,896 | +0.06(+0.35%) |
Aug 06, 2019 | 16.68 | 17.30 | 16.67 | 16.94 | 266,913 | +0.04(+0.24%) |
Aug 02, 2019 | 16.90 | 16.90 | 16.90 | 0 | +1.09(+6.89%) | |
Aug 01, 2019 | 16.21 | 16.25 | 15.76 | 15.81 | 164,122 | -0.43(-2.65%) |
Jul 31, 2019 | 16.20 | 16.40 | 16.12 | 16.24 | 76,701 | +0.11(+0.68%) |
Jul 30, 2019 | 15.99 | 16.34 | 15.80 | 16.13 | 75,486 | +0.06(+0.37%) |
Jul 29, 2019 | 16.38 | 16.40 | 15.84 | 16.07 | 223,553 | -0.31(-1.89%) |
Jul 26, 2019 | 16.28 | 16.43 | 16.25 | 16.38 | 76,738 | +0.06(+0.37%) |
Jul 25, 2019 | 16.40 | 16.71 | 16.30 | 16.32 | 94,607 | -0.16(-0.97%) |
Jul 24, 2019 | 16.60 | 16.60 | 16.32 | 16.48 | 88,590 | -0.17(-1.02%) |
Jul 23, 2019 | 16.71 | 16.71 | 16.50 | 16.65 | 114,350 | -0.02(-0.12%) |
Jul 22, 2019 | 16.91 | 16.94 | 16.54 | 16.67 | 99,261 | -0.29(-1.71%) |
Jul 19, 2019 | 16.97 | 17.06 | 16.90 | 16.96 | 97,146 | +0.03(+0.18%) |
Jul 18, 2019 | 17.20 | 17.20 | 16.84 | 16.93 | 146,210 | -0.31(-1.80%) |
Jul 17, 2019 | 17.14 | 17.32 | 17.09 | 17.24 | 116,392 | +0.18(+1.06%) |
Jul 16, 2019 | 17.00 | 17.15 | 16.80 | 17.06 | 105,560 | +0.21(+1.25%) |
Jul 15, 2019 | 16.50 | 16.98 | 16.27 | 16.85 | 364,188 | +0.27(+1.63%) |
Jul 12, 2019 | 17.30 | 17.30 | 16.46 | 16.58 | 430,046 | -0.78(-4.49%) |
Jul 11, 2019 | 17.67 | 17.71 | 17.23 | 17.36 | 331,158 | -0.28(-1.59%) |
Jul 10, 2019 | 17.86 | 17.94 | 17.64 | 17.64 | 173,458 | -0.19(-1.07%) |
Jul 09, 2019 | 17.81 | 17.91 | 17.61 | 17.83 | 126,923 | -0.03(-0.17%) |
Jul 08, 2019 | 18.08 | 18.08 | 17.80 | 17.86 | 114,111 | -0.28(-1.54%) |
Jul 05, 2019 | 18.14 | 18.20 | 18.06 | 18.14 | 93,290 | -0.05(-0.27%) |
Jul 04, 2019 | 18.24 | 18.25 | 18.06 | 18.19 | 30,316 | -0.07(-0.38%) |
Jul 03, 2019 | 18.10 | 18.32 | 17.89 | 18.26 | 134,760 | +0.04(+0.22%) |