Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.82 | 13.12 | 12.67 | 13.04 | 1,519,918 | +0.19(+1.48%) |
Sep 27, 2019 | 12.88 | 13.16 | 12.72 | 12.85 | 1,240,340 | +0.04(+0.28%) |
Sep 26, 2019 | 12.90 | 12.92 | 12.70 | 12.81 | 974,234 | -0.07(-0.56%) |
Sep 25, 2019 | 12.81 | 13.06 | 12.72 | 12.89 | 1,536,454 | +0.06(+0.49%) |
Sep 24, 2019 | 13.36 | 13.42 | 12.74 | 12.82 | 1,333,930 | -0.43(-3.27%) |
Sep 23, 2019 | 13.26 | 13.46 | 13.11 | 13.26 | 1,464,623 | -0.23(-1.67%) |
Sep 20, 2019 | 13.63 | 13.68 | 13.44 | 13.48 | 2,592,413 | -0.12(-0.86%) |
Sep 19, 2019 | 13.50 | 13.82 | 13.41 | 13.60 | 1,770,765 | +0.16(+1.21%) |
Sep 18, 2019 | 13.57 | 13.78 | 13.32 | 13.44 | 1,622,965 | -0.15(-1.13%) |
Sep 17, 2019 | 13.68 | 13.68 | 13.34 | 13.59 | 2,573,281 | -0.24(-1.76%) |
Sep 16, 2019 | 13.53 | 14.13 | 13.42 | 13.83 | 1,738,751 | +0.08(+0.59%) |
Sep 13, 2019 | 13.28 | 14.18 | 13.26 | 13.75 | 3,858,555 | +0.79(+6.06%) |
Sep 12, 2019 | 13.29 | 13.35 | 12.85 | 12.97 | 2,525,578 | -0.42(-3.10%) |
Sep 11, 2019 | 13.94 | 13.99 | 12.93 | 13.38 | 3,696,777 | -0.65(-4.63%) |
Sep 10, 2019 | 13.11 | 14.09 | 12.97 | 14.03 | 2,439,782 | +0.83(+6.29%) |
Sep 09, 2019 | 12.83 | 13.33 | 12.83 | 13.20 | 1,720,338 | +0.49(+3.83%) |
Sep 06, 2019 | 12.55 | 12.76 | 12.49 | 12.72 | 2,190,113 | +0.21(+1.66%) |
Sep 05, 2019 | 11.79 | 12.59 | 11.79 | 12.51 | 2,708,178 | +0.97(+8.37%) |
Sep 04, 2019 | 11.40 | 11.60 | 11.29 | 11.54 | 1,722,597 | +0.46(+4.16%) |
Sep 03, 2019 | 11.34 | 11.45 | 10.95 | 11.08 | 1,568,096 | -0.42(-3.61%) |
Aug 30, 2019 | 11.45 | 11.69 | 11.39 | 11.50 | 1,826,128 | +0.16(+1.43%) |
Aug 29, 2019 | 11.22 | 11.46 | 11.18 | 11.33 | 1,801,263 | +0.24(+2.20%) |
Aug 28, 2019 | 10.53 | 11.09 | 10.45 | 11.09 | 2,394,874 | +0.51(+4.87%) |
Aug 27, 2019 | 10.86 | 10.99 | 10.57 | 10.57 | 2,741,249 | -0.14(-1.27%) |
Aug 26, 2019 | 11.05 | 11.18 | 10.66 | 10.71 | 1,609,173 | -0.12(-1.08%) |
Aug 23, 2019 | 11.31 | 11.51 | 10.80 | 10.83 | 1,745,513 | -0.77(-6.62%) |
Aug 22, 2019 | 11.57 | 11.82 | 11.47 | 11.60 | 1,784,446 | +0.05(+0.39%) |
Aug 21, 2019 | 11.55 | 11.79 | 11.44 | 11.55 | 1,888,003 | +0.21(+1.83%) |
Aug 20, 2019 | 11.48 | 11.55 | 11.32 | 11.34 | 2,802,250 | -0.22(-1.87%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.50 | 11.56 | 2,499,076 | -0.01(-0.08%) |
Aug 16, 2019 | 11.24 | 11.63 | 11.24 | 11.57 | 1,607,094 | +0.38(+3.39%) |
Aug 15, 2019 | 11.60 | 11.69 | 11.10 | 11.19 | 2,316,753 | -0.41(-3.50%) |
Aug 14, 2019 | 11.87 | 11.88 | 11.36 | 11.60 | 3,035,159 | -0.51(-4.22%) |
Aug 13, 2019 | 12.04 | 12.57 | 12.02 | 12.11 | 1,982,830 | +0.01(+0.07%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.98 | 12.10 | 1,654,336 | -0.39(-3.16%) |
Aug 09, 2019 | 12.63 | 12.63 | 12.32 | 12.49 | 1,762,901 | -0.27(-2.11%) |
Aug 08, 2019 | 12.74 | 13.05 | 12.60 | 12.76 | 2,576,658 | +0.12(+0.92%) |
Aug 07, 2019 | 12.71 | 12.88 | 12.51 | 12.64 | 2,602,690 | -0.33(-2.55%) |
Aug 06, 2019 | 13.26 | 13.52 | 12.62 | 12.98 | 3,043,690 | -0.02(-0.14%) |
Aug 05, 2019 | 13.18 | 13.41 | 12.91 | 12.99 | 3,192,854 | -0.60(-4.42%) |
Aug 02, 2019 | 13.83 | 13.83 | 13.11 | 13.59 | 3,410,189 | -0.42(-3.01%) |
Aug 01, 2019 | 14.88 | 15.10 | 13.81 | 14.01 | 4,009,677 | -0.96(-6.40%) |
Jul 31, 2019 | 16.76 | 17.13 | 14.70 | 14.97 | 7,666,123 | -2.21(-12.88%) |
Jul 30, 2019 | 17.15 | 17.20 | 16.60 | 17.19 | 4,018,446 | -0.20(-1.13%) |
Jul 29, 2019 | 17.48 | 17.57 | 17.21 | 17.38 | 1,084,129 | -0.10(-0.56%) |
Jul 26, 2019 | 17.33 | 17.58 | 17.00 | 17.48 | 1,235,828 | +0.11(+0.62%) |
Jul 25, 2019 | 17.67 | 17.81 | 17.30 | 17.38 | 1,631,755 | -0.57(-3.20%) |
Jul 24, 2019 | 17.45 | 17.96 | 17.27 | 17.95 | 1,587,667 | +0.42(+2.40%) |
Jul 23, 2019 | 16.86 | 17.57 | 16.70 | 17.53 | 2,228,184 | +0.99(+5.96%) |
Jul 22, 2019 | 16.75 | 16.92 | 16.51 | 16.54 | 1,722,216 | -0.12(-0.70%) |
Jul 19, 2019 | 16.53 | 17.04 | 16.51 | 16.66 | 1,546,403 | +0.21(+1.31%) |
Jul 18, 2019 | 16.35 | 16.49 | 16.23 | 16.44 | 1,421,638 | -0.02(-0.11%) |
Jul 17, 2019 | 16.71 | 16.71 | 16.17 | 16.46 | 1,302,155 | -0.17(-1.02%) |
Jul 16, 2019 | 16.23 | 16.68 | 16.03 | 16.63 | 1,616,039 | +0.09(+0.54%) |
Jul 15, 2019 | 16.62 | 16.74 | 16.21 | 16.54 | 1,592,670 | +0.02(+0.11%) |
Jul 12, 2019 | 16.14 | 16.70 | 16.14 | 16.52 | 1,361,598 | +0.42(+2.62%) |
Jul 11, 2019 | 16.68 | 16.75 | 16.00 | 16.10 | 2,152,164 | -0.57(-3.44%) |
Jul 10, 2019 | 16.51 | 16.71 | 16.22 | 16.68 | 1,847,119 | +0.31(+1.92%) |
Jul 09, 2019 | 16.61 | 16.73 | 16.25 | 16.36 | 2,159,148 | -0.39(-2.30%) |
Jul 08, 2019 | 17.05 | 17.28 | 16.69 | 16.75 | 1,087,249 | -0.42(-2.45%) |
Jul 05, 2019 | 17.27 | 17.48 | 17.01 | 17.17 | 1,981,967 | -0.27(-1.54%) |
Jul 03, 2019 | 17.47 | 17.59 | 17.27 | 17.44 | 802,495 | +0.04(+0.21%) |
Jul 02, 2019 | 17.49 | 17.55 | 17.27 | 17.40 | 2,685,939 | -0.13(-0.77%) |