Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.32 | 13.40 | 13.32 | 13.33 | 502,136 | -0.10(-0.76%) |
Sep 27, 2019 | 13.37 | 13.53 | 13.34 | 13.43 | 156,479 | +0.00(+0.00%) |
Sep 26, 2019 | 13.56 | 13.57 | 13.37 | 13.43 | 173,897 | -0.19(-1.43%) |
Sep 25, 2019 | 13.55 | 13.64 | 13.46 | 13.62 | 148,060 | +0.03(+0.25%) |
Sep 24, 2019 | 13.81 | 13.81 | 13.52 | 13.59 | 298,503 | -0.25(-1.77%) |
Sep 23, 2019 | 13.73 | 13.87 | 13.72 | 13.84 | 172,305 | +0.01(+0.06%) |
Sep 20, 2019 | 13.89 | 13.90 | 13.77 | 13.83 | 148,212 | +0.02(+0.18%) |
Sep 19, 2019 | 13.95 | 13.98 | 13.79 | 13.80 | 113,902 | -0.09(-0.66%) |
Sep 18, 2019 | 13.86 | 13.91 | 13.79 | 13.90 | 194,145 | -0.07(-0.48%) |
Sep 17, 2019 | 14.21 | 14.22 | 13.89 | 13.96 | 293,445 | -0.25(-1.77%) |
Sep 16, 2019 | 14.31 | 14.32 | 14.05 | 14.21 | 561,247 | +0.52(+3.83%) |
Sep 13, 2019 | 13.67 | 13.75 | 13.63 | 13.69 | 131,928 | +0.11(+0.83%) |
Sep 12, 2019 | 13.48 | 13.63 | 13.40 | 13.58 | 184,378 | -0.11(-0.80%) |
Sep 11, 2019 | 13.73 | 13.85 | 13.58 | 13.69 | 192,541 | +0.04(+0.28%) |
Sep 10, 2019 | 13.57 | 13.85 | 13.57 | 13.65 | 269,895 | +0.16(+1.21%) |
Sep 09, 2019 | 13.28 | 13.51 | 13.28 | 13.48 | 180,412 | +0.29(+2.16%) |
Sep 06, 2019 | 13.10 | 13.21 | 13.03 | 13.20 | 101,181 | +0.05(+0.38%) |
Sep 05, 2019 | 13.06 | 13.27 | 13.06 | 13.15 | 322,989 | +0.19(+1.49%) |
Sep 04, 2019 | 12.93 | 13.00 | 12.91 | 12.96 | 162,868 | +0.19(+1.51%) |
Sep 03, 2019 | 12.65 | 12.79 | 12.59 | 12.76 | 235,264 | -0.07(-0.52%) |
Aug 30, 2019 | 12.90 | 13.00 | 12.76 | 12.83 | 243,478 | -0.03(-0.20%) |
Aug 29, 2019 | 12.75 | 12.90 | 12.75 | 12.85 | 189,303 | +0.21(+1.62%) |
Aug 28, 2019 | 12.51 | 12.70 | 12.47 | 12.65 | 171,449 | +0.21(+1.72%) |
Aug 27, 2019 | 12.59 | 12.65 | 12.39 | 12.44 | 260,983 | -0.11(-0.87%) |
Aug 26, 2019 | 12.64 | 12.65 | 12.49 | 12.54 | 237,124 | +0.05(+0.40%) |
Aug 23, 2019 | 12.80 | 12.88 | 12.43 | 12.49 | 580,034 | -0.44(-3.37%) |
Aug 22, 2019 | 13.09 | 13.10 | 12.92 | 12.93 | 622,080 | -0.08(-0.58%) |
Aug 21, 2019 | 13.06 | 13.10 | 12.98 | 13.01 | 118,979 | +0.10(+0.75%) |
Aug 20, 2019 | 13.00 | 13.00 | 12.88 | 12.91 | 178,150 | -0.12(-0.93%) |
Aug 19, 2019 | 12.92 | 13.07 | 12.91 | 13.03 | 143,160 | +0.29(+2.31%) |
Aug 16, 2019 | 12.59 | 12.77 | 12.58 | 12.74 | 221,907 | +0.19(+1.54%) |
Aug 15, 2019 | 12.59 | 12.60 | 12.42 | 12.54 | 393,887 | -0.08(-0.60%) |
Aug 14, 2019 | 12.93 | 12.93 | 12.61 | 12.62 | 355,437 | -0.53(-4.05%) |
Aug 13, 2019 | 13.01 | 13.29 | 12.91 | 13.15 | 188,496 | +0.13(+1.00%) |
Aug 12, 2019 | 13.17 | 13.17 | 12.96 | 13.02 | 155,139 | -0.15(-1.15%) |
Aug 09, 2019 | 13.37 | 13.38 | 13.15 | 13.17 | 450,131 | -0.17(-1.26%) |
Aug 08, 2019 | 13.09 | 13.35 | 13.04 | 13.34 | 185,572 | +0.35(+2.71%) |
Aug 07, 2019 | 12.86 | 13.06 | 12.78 | 12.99 | 1,148,441 | -0.10(-0.77%) |
Aug 06, 2019 | 13.14 | 13.19 | 12.95 | 13.09 | 286,296 | -0.03(-0.19%) |
Aug 05, 2019 | 13.32 | 13.32 | 13.02 | 13.11 | 494,342 | -0.43(-3.16%) |
Aug 02, 2019 | 13.78 | 13.83 | 13.40 | 13.54 | 579,438 | -0.17(-1.22%) |
Aug 01, 2019 | 14.01 | 14.01 | 13.65 | 13.71 | 389,027 | -0.39(-2.80%) |
Jul 31, 2019 | 14.14 | 14.28 | 14.00 | 14.11 | 130,745 | -0.04(-0.30%) |
Jul 30, 2019 | 13.89 | 14.18 | 13.87 | 14.15 | 135,724 | +0.20(+1.44%) |
Jul 29, 2019 | 14.00 | 14.02 | 13.86 | 13.95 | 179,045 | -0.09(-0.66%) |
Jul 26, 2019 | 14.09 | 14.10 | 13.98 | 14.04 | 127,757 | -0.05(-0.36%) |
Jul 25, 2019 | 14.34 | 14.36 | 14.07 | 14.09 | 139,217 | -0.19(-1.35%) |
Jul 24, 2019 | 14.21 | 14.38 | 14.21 | 14.28 | 89,612 | +0.06(+0.41%) |
Jul 23, 2019 | 14.18 | 14.25 | 14.14 | 14.22 | 172,135 | +0.04(+0.30%) |
Jul 22, 2019 | 14.16 | 14.24 | 14.08 | 14.18 | 135,771 | +0.06(+0.42%) |
Jul 19, 2019 | 14.05 | 14.16 | 14.01 | 14.12 | 159,339 | +0.09(+0.66%) |
Jul 18, 2019 | 14.01 | 14.05 | 13.90 | 14.03 | 208,831 | -0.03(-0.24%) |
Jul 17, 2019 | 14.24 | 14.26 | 14.05 | 14.06 | 247,261 | -0.17(-1.18%) |
Jul 16, 2019 | 14.39 | 14.40 | 14.19 | 14.23 | 134,668 | -0.18(-1.22%) |
Jul 15, 2019 | 14.59 | 14.59 | 14.38 | 14.41 | 147,953 | -0.15(-1.04%) |
Jul 12, 2019 | 14.52 | 14.61 | 14.52 | 14.56 | 147,541 | +0.05(+0.35%) |
Jul 11, 2019 | 14.52 | 14.54 | 14.44 | 14.51 | 106,211 | +0.00(+0.00%) |
Jul 10, 2019 | 14.38 | 14.54 | 14.38 | 14.51 | 167,396 | +0.21(+1.47%) |
Jul 09, 2019 | 14.26 | 14.31 | 14.18 | 14.30 | 101,163 | +0.02(+0.12%) |
Jul 08, 2019 | 14.26 | 14.39 | 14.24 | 14.28 | 156,553 | -0.01(-0.06%) |
Jul 05, 2019 | 14.20 | 14.29 | 14.18 | 14.29 | 108,927 | +0.03(+0.24%) |
Jul 03, 2019 | 14.22 | 14.26 | 14.14 | 14.26 | 85,449 | +0.08(+0.56%) |
Jul 02, 2019 | 14.42 | 14.42 | 14.15 | 14.18 | 304,531 | -0.30(-2.06%) |