Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.79 | 13.93 | 13.79 | 13.87 | 2,316,290 | +0.11(+0.79%) |
Sep 27, 2019 | 13.72 | 13.90 | 13.72 | 13.76 | 2,008,521 | +0.05(+0.37%) |
Sep 26, 2019 | 13.69 | 13.76 | 13.65 | 13.71 | 1,450,190 | +0.05(+0.37%) |
Sep 25, 2019 | 13.64 | 13.74 | 13.63 | 13.66 | 1,171,232 | +0.04(+0.31%) |
Sep 24, 2019 | 13.64 | 13.73 | 13.59 | 13.62 | 1,593,198 | -0.03(-0.18%) |
Sep 23, 2019 | 13.64 | 13.75 | 13.58 | 13.64 | 1,252,071 | -0.06(-0.43%) |
Sep 20, 2019 | 13.69 | 13.83 | 13.64 | 13.70 | 2,402,574 | +0.01(+0.06%) |
Sep 19, 2019 | 13.72 | 13.76 | 13.66 | 13.69 | 1,588,710 | +0.07(+0.49%) |
Sep 18, 2019 | 13.63 | 13.66 | 13.52 | 13.63 | 1,753,793 | +0.03(+0.25%) |
Sep 17, 2019 | 13.66 | 13.69 | 13.54 | 13.59 | 1,216,695 | -0.08(-0.55%) |
Sep 16, 2019 | 13.68 | 13.71 | 13.58 | 13.67 | 976,996 | +0.00(+0.00%) |
Sep 13, 2019 | 13.70 | 13.80 | 13.64 | 13.67 | 1,222,328 | +0.01(+0.06%) |
Sep 12, 2019 | 13.83 | 13.83 | 13.64 | 13.66 | 968,320 | -0.14(-1.03%) |
Sep 11, 2019 | 13.74 | 13.82 | 13.66 | 13.80 | 2,163,147 | +0.00(+0.00%) |
Sep 10, 2019 | 13.66 | 13.80 | 13.57 | 13.80 | 1,352,689 | +0.13(+0.92%) |
Sep 09, 2019 | 13.48 | 13.68 | 13.42 | 13.68 | 1,434,714 | +0.19(+1.43%) |
Sep 06, 2019 | 13.49 | 13.57 | 13.47 | 13.48 | 1,326,341 | -0.01(-0.06%) |
Sep 05, 2019 | 13.38 | 13.53 | 13.37 | 13.49 | 1,453,503 | +0.13(+1.00%) |
Sep 04, 2019 | 13.17 | 13.37 | 13.17 | 13.36 | 1,357,685 | +0.22(+1.66%) |
Sep 03, 2019 | 13.26 | 13.27 | 13.07 | 13.14 | 1,791,210 | -0.18(-1.38%) |
Aug 30, 2019 | 13.23 | 13.41 | 13.23 | 13.32 | 3,155,172 | +0.17(+1.27%) |
Aug 29, 2019 | 13.09 | 13.20 | 13.09 | 13.16 | 1,011,181 | +0.12(+0.89%) |
Aug 28, 2019 | 12.90 | 13.07 | 12.87 | 13.04 | 1,103,989 | +0.16(+1.23%) |
Aug 27, 2019 | 13.01 | 13.04 | 12.87 | 12.88 | 1,117,351 | -0.08(-0.64%) |
Aug 26, 2019 | 12.98 | 13.02 | 12.90 | 12.97 | 1,179,681 | +0.08(+0.65%) |
Aug 23, 2019 | 13.10 | 13.19 | 12.88 | 12.88 | 1,264,269 | -0.22(-1.71%) |
Aug 22, 2019 | 12.95 | 13.12 | 12.93 | 13.11 | 1,014,989 | +0.15(+1.15%) |
Aug 21, 2019 | 13.11 | 13.12 | 12.94 | 12.96 | 1,050,892 | -0.11(-0.83%) |
Aug 20, 2019 | 13.15 | 13.19 | 13.05 | 13.07 | 1,214,276 | -0.10(-0.76%) |
Aug 19, 2019 | 13.17 | 13.24 | 13.13 | 13.17 | 1,386,056 | +0.09(+0.70%) |
Aug 16, 2019 | 12.89 | 13.12 | 12.88 | 13.07 | 1,550,618 | +0.22(+1.68%) |
Aug 15, 2019 | 12.95 | 13.02 | 12.81 | 12.86 | 1,654,729 | -0.02(-0.19%) |
Aug 14, 2019 | 13.07 | 13.09 | 12.80 | 12.88 | 1,665,347 | -0.21(-1.59%) |
Aug 13, 2019 | 12.97 | 13.15 | 12.95 | 13.09 | 1,722,525 | +0.10(+0.77%) |
Aug 12, 2019 | 12.92 | 13.00 | 12.84 | 12.99 | 1,729,974 | +0.20(+1.56%) |
Aug 09, 2019 | 12.83 | 12.87 | 12.70 | 12.79 | 956,503 | -0.10(-0.77%) |
Aug 08, 2019 | 12.63 | 12.97 | 12.58 | 12.89 | 1,562,852 | +0.27(+2.17%) |
Aug 07, 2019 | 12.51 | 12.72 | 12.42 | 12.62 | 1,345,449 | +0.01(+0.07%) |
Aug 06, 2019 | 12.42 | 12.82 | 12.42 | 12.61 | 2,108,113 | +0.27(+2.16%) |
Aug 05, 2019 | 12.48 | 12.55 | 12.18 | 12.34 | 1,825,160 | -0.24(-1.92%) |
Aug 02, 2019 | 12.63 | 12.71 | 12.55 | 12.58 | 1,113,995 | -0.05(-0.39%) |
Aug 01, 2019 | 12.97 | 13.01 | 12.62 | 12.63 | 1,862,175 | -0.34(-2.63%) |
Jul 31, 2019 | 13.02 | 13.10 | 12.90 | 12.97 | 2,182,394 | -0.08(-0.63%) |
Jul 30, 2019 | 12.95 | 13.09 | 12.93 | 13.06 | 876,009 | +0.10(+0.76%) |
Jul 29, 2019 | 12.97 | 13.11 | 12.94 | 12.96 | 1,236,749 | +0.04(+0.32%) |
Jul 26, 2019 | 12.84 | 12.94 | 12.78 | 12.92 | 1,322,981 | +0.06(+0.45%) |
Jul 25, 2019 | 12.94 | 12.97 | 12.85 | 12.86 | 879,187 | -0.08(-0.64%) |
Jul 24, 2019 | 12.89 | 12.97 | 12.81 | 12.94 | 1,222,760 | +0.04(+0.32%) |
Jul 23, 2019 | 12.79 | 12.91 | 12.74 | 12.90 | 1,261,491 | +0.17(+1.30%) |
Jul 22, 2019 | 12.73 | 12.79 | 12.69 | 12.73 | 974,264 | +0.00(+0.00%) |
Jul 19, 2019 | 12.88 | 12.92 | 12.73 | 12.73 | 1,603,537 | -0.15(-1.15%) |
Jul 18, 2019 | 12.94 | 12.94 | 12.79 | 12.88 | 1,674,454 | -0.07(-0.57%) |
Jul 17, 2019 | 13.05 | 13.05 | 12.90 | 12.96 | 1,029,974 | -0.08(-0.63%) |
Jul 16, 2019 | 13.02 | 13.07 | 12.96 | 13.04 | 1,245,567 | +0.02(+0.13%) |
Jul 15, 2019 | 12.99 | 13.06 | 12.92 | 13.02 | 1,211,486 | +0.04(+0.32%) |
Jul 12, 2019 | 12.97 | 13.03 | 12.90 | 12.98 | 1,287,382 | +0.03(+0.25%) |
Jul 11, 2019 | 13.19 | 13.19 | 12.94 | 12.95 | 1,854,114 | -0.24(-1.82%) |
Jul 10, 2019 | 13.16 | 13.21 | 13.07 | 13.19 | 1,513,228 | +0.12(+0.95%) |
Jul 09, 2019 | 13.10 | 13.11 | 12.96 | 13.07 | 1,171,139 | -0.03(-0.25%) |
Jul 08, 2019 | 13.04 | 13.11 | 13.02 | 13.10 | 1,290,639 | +0.04(+0.32%) |
Jul 05, 2019 | 13.01 | 13.10 | 12.93 | 13.06 | 1,175,983 | -0.01(-0.06%) |
Jul 03, 2019 | 12.99 | 13.10 | 12.99 | 13.07 | 816,117 | +0.08(+0.64%) |
Jul 02, 2019 | 12.92 | 12.98 | 12.89 | 12.98 | 1,151,961 | +0.06(+0.45%) |