Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.15 | 13.18 | 13.06 | 13.18 | 4,567 | -0.04(-0.30%) |
Sep 27, 2019 | 13.17 | 13.38 | 13.17 | 13.22 | 4,366 | -0.03(-0.26%) |
Sep 26, 2019 | 13.38 | 13.38 | 13.15 | 13.25 | 4,035 | -0.23(-1.68%) |
Sep 25, 2019 | 13.38 | 13.52 | 13.27 | 13.48 | 9,047 | +0.07(+0.52%) |
Sep 24, 2019 | 13.65 | 13.70 | 13.40 | 13.41 | 7,306 | -0.38(-2.78%) |
Sep 23, 2019 | 13.65 | 13.81 | 13.64 | 13.79 | 11,767 | +0.05(+0.34%) |
Sep 20, 2019 | 13.73 | 13.78 | 13.70 | 13.75 | 5,769 | +0.06(+0.47%) |
Sep 19, 2019 | 13.97 | 13.99 | 13.65 | 13.68 | 23,909 | -0.19(-1.38%) |
Sep 18, 2019 | 13.81 | 13.94 | 13.80 | 13.87 | 21,167 | -0.16(-1.10%) |
Sep 17, 2019 | 14.30 | 14.42 | 13.95 | 14.03 | 13,042 | -0.56(-3.86%) |
Sep 16, 2019 | 14.76 | 14.76 | 14.19 | 14.59 | 97,474 | +0.99(+7.30%) |
Sep 13, 2019 | 13.67 | 13.68 | 13.35 | 13.60 | 5,308 | +0.19(+1.44%) |
Sep 12, 2019 | 13.43 | 13.43 | 13.25 | 13.41 | 12,800 | -0.22(-1.64%) |
Sep 11, 2019 | 13.86 | 13.86 | 13.43 | 13.63 | 11,951 | +0.12(+0.90%) |
Sep 10, 2019 | 13.71 | 13.90 | 13.48 | 13.51 | 8,823 | +0.08(+0.58%) |
Sep 09, 2019 | 12.90 | 13.44 | 12.90 | 13.43 | 4,253 | +0.65(+5.07%) |
Sep 06, 2019 | 12.74 | 12.79 | 12.53 | 12.78 | 4,731 | +0.02(+0.14%) |
Sep 05, 2019 | 12.47 | 12.91 | 12.47 | 12.76 | 14,407 | +0.39(+3.15%) |
Sep 04, 2019 | 12.38 | 12.48 | 12.32 | 12.37 | 4,165 | +0.19(+1.57%) |
Sep 03, 2019 | 11.96 | 12.20 | 11.96 | 12.18 | 5,009 | -0.04(-0.29%) |
Aug 30, 2019 | 12.34 | 12.44 | 12.18 | 12.22 | 4,038 | -0.21(-1.69%) |
Aug 29, 2019 | 12.15 | 12.43 | 12.15 | 12.43 | 6,161 | +0.39(+3.26%) |
Aug 28, 2019 | 11.90 | 12.07 | 11.82 | 12.04 | 6,431 | +0.27(+2.32%) |
Aug 27, 2019 | 11.93 | 11.97 | 11.66 | 11.76 | 14,969 | -0.18(-1.49%) |
Aug 26, 2019 | 12.06 | 12.06 | 11.89 | 11.94 | 7,555 | +0.10(+0.88%) |
Aug 23, 2019 | 12.19 | 12.33 | 11.84 | 11.84 | 13,386 | -0.65(-5.24%) |
Aug 22, 2019 | 12.64 | 12.68 | 12.49 | 12.49 | 2,527 | -0.16(-1.26%) |
Aug 21, 2019 | 12.77 | 12.78 | 12.64 | 12.65 | 7,440 | +0.01(+0.11%) |
Aug 20, 2019 | 12.63 | 12.66 | 12.56 | 12.64 | 1,028 | -0.08(-0.66%) |
Aug 19, 2019 | 12.46 | 12.78 | 12.46 | 12.72 | 12,736 | +0.45(+3.67%) |
Aug 16, 2019 | 12.01 | 12.30 | 12.01 | 12.27 | 3,115 | +0.26(+2.17%) |
Aug 15, 2019 | 11.92 | 12.05 | 11.88 | 12.01 | 7,937 | -0.06(-0.50%) |
Aug 14, 2019 | 12.30 | 12.30 | 12.00 | 12.07 | 21,205 | -0.52(-4.13%) |
Aug 13, 2019 | 12.89 | 12.89 | 12.59 | 12.59 | 5,092 | +0.04(+0.33%) |
Aug 12, 2019 | 12.63 | 12.66 | 12.44 | 12.55 | 16,674 | -0.25(-1.95%) |
Aug 09, 2019 | 12.98 | 13.00 | 12.80 | 12.80 | 11,424 | -0.11(-0.87%) |
Aug 08, 2019 | 12.66 | 12.92 | 12.66 | 12.91 | 11,040 | +0.33(+2.62%) |
Aug 07, 2019 | 12.38 | 12.61 | 12.22 | 12.58 | 62,442 | -0.10(-0.82%) |
Aug 06, 2019 | 12.92 | 12.92 | 12.56 | 12.69 | 7,881 | -0.18(-1.41%) |
Aug 05, 2019 | 13.15 | 13.19 | 12.82 | 12.87 | 17,146 | -0.65(-4.81%) |
Aug 02, 2019 | 13.47 | 13.63 | 13.35 | 13.52 | 13,386 | -0.13(-0.95%) |
Aug 01, 2019 | 14.21 | 14.21 | 13.57 | 13.65 | 14,136 | -0.69(-4.83%) |
Jul 31, 2019 | 14.33 | 14.69 | 14.27 | 14.34 | 21,115 | +0.01(+0.06%) |
Jul 30, 2019 | 13.70 | 14.39 | 13.63 | 14.33 | 15,734 | +0.59(+4.29%) |
Jul 29, 2019 | 13.95 | 13.95 | 13.63 | 13.74 | 11,718 | -0.22(-1.55%) |
Jul 26, 2019 | 13.99 | 14.08 | 13.88 | 13.96 | 26,080 | -0.10(-0.74%) |
Jul 25, 2019 | 14.42 | 14.42 | 14.00 | 14.06 | 21,949 | -0.37(-2.58%) |
Jul 24, 2019 | 14.34 | 14.54 | 14.34 | 14.44 | 13,220 | +0.11(+0.79%) |
Jul 23, 2019 | 14.23 | 14.33 | 14.17 | 14.32 | 21,264 | +0.10(+0.73%) |
Jul 22, 2019 | 14.19 | 14.34 | 14.08 | 14.22 | 15,595 | +0.03(+0.24%) |
Jul 19, 2019 | 13.98 | 14.19 | 13.98 | 14.19 | 9,808 | +0.18(+1.30%) |
Jul 18, 2019 | 13.99 | 14.02 | 13.91 | 14.00 | 29,287 | +0.01(+0.06%) |
Jul 17, 2019 | 14.37 | 14.38 | 13.99 | 13.99 | 20,988 | -0.39(-2.73%) |
Jul 16, 2019 | 14.47 | 14.57 | 14.26 | 14.39 | 8,501 | -0.14(-0.94%) |
Jul 15, 2019 | 14.77 | 14.84 | 14.51 | 14.52 | 18,474 | -0.28(-1.86%) |
Jul 12, 2019 | 14.84 | 14.84 | 14.74 | 14.80 | 2,884 | +0.09(+0.58%) |
Jul 11, 2019 | 14.76 | 14.86 | 14.66 | 14.71 | 19,868 | -0.08(-0.55%) |
Jul 10, 2019 | 14.57 | 14.81 | 14.57 | 14.80 | 5,903 | +0.32(+2.24%) |
Jul 09, 2019 | 14.38 | 14.52 | 14.38 | 14.47 | 10,046 | -0.02(-0.12%) |
Jul 08, 2019 | 14.59 | 14.75 | 14.45 | 14.49 | 8,732 | -0.11(-0.77%) |
Jul 05, 2019 | 14.50 | 14.60 | 14.49 | 14.60 | 7,962 | +0.12(+0.82%) |
Jul 03, 2019 | 14.48 | 14.50 | 14.43 | 14.48 | 8,654 | +0.04(+0.26%) |
Jul 02, 2019 | 14.90 | 14.90 | 14.40 | 14.45 | 12,727 | -0.54(-3.64%) |