Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.80 | 13.85 | 13.65 | 13.68 | 1,342,557 | -0.14(-1.04%) |
Sep 27, 2019 | 13.83 | 13.95 | 13.77 | 13.83 | 2,580,905 | -0.07(-0.52%) |
Sep 26, 2019 | 13.86 | 13.93 | 13.80 | 13.90 | 2,742,278 | -0.06(-0.41%) |
Sep 25, 2019 | 13.91 | 14.00 | 13.85 | 13.96 | 1,851,223 | -0.17(-1.23%) |
Sep 24, 2019 | 14.31 | 14.33 | 14.10 | 14.13 | 3,923,814 | -0.18(-1.26%) |
Sep 23, 2019 | 14.28 | 14.35 | 14.22 | 14.31 | 1,570,032 | -0.02(-0.15%) |
Sep 20, 2019 | 14.55 | 14.55 | 14.33 | 14.33 | 2,385,741 | -0.01(-0.10%) |
Sep 19, 2019 | 14.55 | 14.59 | 14.35 | 14.35 | 2,332,412 | -0.15(-1.05%) |
Sep 18, 2019 | 14.45 | 14.57 | 14.42 | 14.50 | 2,737,639 | +0.01(+0.05%) |
Sep 17, 2019 | 14.79 | 14.79 | 14.32 | 14.49 | 4,492,093 | -0.21(-1.42%) |
Sep 16, 2019 | 14.59 | 14.76 | 14.52 | 14.70 | 5,377,665 | +0.67(+4.79%) |
Sep 13, 2019 | 14.03 | 14.09 | 13.97 | 14.03 | 3,209,337 | +0.19(+1.36%) |
Sep 12, 2019 | 13.59 | 13.93 | 13.54 | 13.84 | 4,277,265 | -0.02(-0.16%) |
Sep 11, 2019 | 13.93 | 14.05 | 13.72 | 13.86 | 6,787,245 | +0.17(+1.27%) |
Sep 10, 2019 | 13.75 | 13.94 | 13.65 | 13.69 | 4,057,727 | +0.30(+2.21%) |
Sep 09, 2019 | 13.37 | 13.42 | 13.32 | 13.39 | 1,936,966 | +0.22(+1.64%) |
Sep 06, 2019 | 13.20 | 13.22 | 13.07 | 13.18 | 2,437,683 | -0.09(-0.65%) |
Sep 05, 2019 | 13.46 | 13.46 | 13.22 | 13.26 | 4,152,428 | +0.84(+6.74%) |
Sep 04, 2019 | 12.39 | 12.48 | 12.37 | 12.42 | 1,833,923 | +0.20(+1.65%) |
Sep 03, 2019 | 12.19 | 12.24 | 12.07 | 12.22 | 1,815,791 | -0.06(-0.47%) |
Aug 30, 2019 | 12.41 | 12.45 | 12.20 | 12.28 | 2,092,371 | +0.01(+0.12%) |
Aug 29, 2019 | 12.26 | 12.35 | 12.22 | 12.27 | 2,587,469 | +0.05(+0.41%) |
Aug 28, 2019 | 12.15 | 12.27 | 12.10 | 12.22 | 2,173,937 | +0.15(+1.26%) |
Aug 27, 2019 | 12.09 | 12.13 | 11.99 | 12.06 | 2,714,250 | -0.06(-0.48%) |
Aug 26, 2019 | 12.11 | 12.19 | 12.05 | 12.12 | 3,877,426 | +0.12(+0.96%) |
Aug 23, 2019 | 12.11 | 12.29 | 11.98 | 12.01 | 2,959,876 | -0.34(-2.75%) |
Aug 22, 2019 | 12.49 | 12.53 | 12.33 | 12.35 | 3,650,531 | -0.03(-0.23%) |
Aug 21, 2019 | 12.34 | 12.45 | 12.30 | 12.37 | 4,991,143 | +0.35(+2.94%) |
Aug 20, 2019 | 11.95 | 12.07 | 11.87 | 12.02 | 4,306,633 | -0.05(-0.42%) |
Aug 19, 2019 | 11.91 | 12.10 | 11.89 | 12.07 | 3,212,622 | +0.31(+2.64%) |
Aug 16, 2019 | 11.65 | 11.78 | 11.60 | 11.76 | 2,378,506 | +0.09(+0.79%) |
Aug 15, 2019 | 11.62 | 11.72 | 11.54 | 11.67 | 2,448,101 | -0.05(-0.42%) |
Aug 14, 2019 | 11.77 | 11.85 | 11.70 | 11.72 | 2,366,253 | -0.49(-4.02%) |
Aug 13, 2019 | 11.92 | 12.26 | 11.87 | 12.21 | 2,615,037 | +0.38(+3.18%) |
Aug 12, 2019 | 11.94 | 11.94 | 11.80 | 11.83 | 2,536,464 | -0.16(-1.30%) |
Aug 09, 2019 | 12.06 | 12.12 | 11.96 | 11.99 | 1,283,256 | -0.13(-1.06%) |
Aug 08, 2019 | 12.01 | 12.12 | 11.90 | 12.12 | 1,743,137 | +0.16(+1.37%) |
Aug 07, 2019 | 11.85 | 12.00 | 11.77 | 11.95 | 2,314,588 | -0.13(-1.06%) |
Aug 06, 2019 | 12.16 | 12.18 | 11.96 | 12.08 | 2,411,385 | -0.01(-0.06%) |
Aug 05, 2019 | 12.05 | 12.20 | 12.01 | 12.09 | 2,591,207 | -0.21(-1.73%) |
Aug 02, 2019 | 12.42 | 12.47 | 12.24 | 12.30 | 3,012,606 | -0.07(-0.57%) |
Aug 01, 2019 | 12.60 | 12.60 | 12.30 | 12.37 | 2,346,364 | -0.28(-2.25%) |
Jul 31, 2019 | 12.83 | 12.93 | 12.59 | 12.66 | 3,219,257 | -0.16(-1.28%) |
Jul 30, 2019 | 12.59 | 12.82 | 12.54 | 12.82 | 3,894,124 | -0.03(-0.22%) |
Jul 29, 2019 | 13.03 | 13.03 | 12.82 | 12.85 | 2,456,186 | -0.16(-1.26%) |
Jul 26, 2019 | 13.07 | 13.08 | 12.96 | 13.01 | 3,001,911 | +0.11(+0.88%) |
Jul 25, 2019 | 13.31 | 13.31 | 12.83 | 12.90 | 2,669,397 | -0.58(-4.32%) |
Jul 24, 2019 | 13.49 | 13.67 | 13.47 | 13.48 | 1,411,005 | -0.06(-0.42%) |
Jul 23, 2019 | 13.52 | 13.61 | 13.49 | 13.54 | 3,876,390 | -0.01(-0.10%) |
Jul 22, 2019 | 13.52 | 13.59 | 13.44 | 13.55 | 1,678,048 | +0.04(+0.32%) |
Jul 19, 2019 | 13.44 | 13.52 | 13.39 | 13.51 | 3,418,311 | +0.11(+0.85%) |
Jul 18, 2019 | 13.32 | 13.40 | 13.25 | 13.40 | 2,920,038 | -0.07(-0.53%) |
Jul 17, 2019 | 13.63 | 13.65 | 13.45 | 13.47 | 4,467,776 | -0.24(-1.76%) |
Jul 16, 2019 | 13.89 | 13.98 | 13.69 | 13.71 | 4,399,163 | -0.43(-3.02%) |
Jul 15, 2019 | 14.27 | 14.28 | 14.10 | 14.13 | 1,894,960 | -0.18(-1.24%) |
Jul 12, 2019 | 14.31 | 14.37 | 14.26 | 14.31 | 1,730,053 | -0.21(-1.47%) |
Jul 11, 2019 | 14.53 | 14.57 | 14.41 | 14.53 | 2,047,098 | +0.33(+2.30%) |
Jul 10, 2019 | 14.13 | 14.20 | 14.08 | 14.20 | 2,137,904 | +0.18(+1.32%) |
Jul 09, 2019 | 13.91 | 14.06 | 13.84 | 14.01 | 2,777,484 | -0.22(-1.55%) |
Jul 08, 2019 | 14.10 | 14.29 | 14.07 | 14.23 | 1,809,018 | +0.13(+0.91%) |
Jul 05, 2019 | 14.01 | 14.11 | 13.96 | 14.11 | 1,309,431 | -0.06(-0.40%) |
Jul 03, 2019 | 14.16 | 14.18 | 14.08 | 14.16 | 672,657 | -0.04(-0.25%) |
Jul 02, 2019 | 14.40 | 14.40 | 14.17 | 14.20 | 1,787,282 | -0.01(-0.10%) |