Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.18 | 15.38 | 14.68 | 14.84 | 1,700,396 | -0.52(-3.37%) |
Sep 27, 2019 | 14.92 | 15.59 | 14.74 | 15.36 | 1,339,058 | +0.28(+1.88%) |
Sep 26, 2019 | 14.93 | 15.26 | 14.93 | 15.08 | 1,774,159 | +0.21(+1.38%) |
Sep 25, 2019 | 15.01 | 15.38 | 14.61 | 14.87 | 1,423,870 | -0.28(-1.87%) |
Sep 24, 2019 | 14.70 | 15.20 | 14.46 | 15.16 | 848,764 | +0.29(+1.97%) |
Sep 23, 2019 | 14.60 | 14.87 | 14.45 | 14.86 | 1,520,864 | +0.36(+2.50%) |
Sep 20, 2019 | 14.38 | 14.62 | 14.22 | 14.50 | 2,661,038 | +0.12(+0.82%) |
Sep 19, 2019 | 14.33 | 14.56 | 14.25 | 14.38 | 1,420,048 | +0.23(+1.66%) |
Sep 18, 2019 | 14.38 | 14.52 | 13.95 | 14.15 | 1,665,115 | -0.28(-1.97%) |
Sep 17, 2019 | 14.14 | 14.50 | 14.07 | 14.43 | 666,467 | +0.25(+1.79%) |
Sep 16, 2019 | 13.99 | 14.44 | 13.92 | 14.18 | 1,050,018 | +0.38(+2.76%) |
Sep 13, 2019 | 14.04 | 14.28 | 13.69 | 13.80 | 1,514,354 | -0.22(-1.54%) |
Sep 12, 2019 | 14.32 | 14.70 | 13.94 | 14.01 | 1,896,567 | -0.07(-0.49%) |
Sep 11, 2019 | 13.75 | 14.28 | 13.75 | 14.08 | 1,379,278 | +0.39(+2.86%) |
Sep 10, 2019 | 13.77 | 13.97 | 13.62 | 13.69 | 1,232,876 | -0.16(-1.13%) |
Sep 09, 2019 | 14.23 | 14.33 | 13.80 | 13.85 | 2,218,639 | -0.38(-2.68%) |
Sep 06, 2019 | 14.90 | 15.04 | 14.22 | 14.23 | 2,063,764 | -0.53(-3.58%) |
Sep 05, 2019 | 14.72 | 14.91 | 14.60 | 14.75 | 1,262,299 | -0.26(-1.76%) |
Sep 04, 2019 | 15.04 | 15.12 | 14.65 | 15.02 | 1,390,970 | +0.05(+0.33%) |
Sep 03, 2019 | 15.08 | 15.27 | 14.89 | 14.97 | 1,409,350 | +0.07(+0.46%) |
Aug 30, 2019 | 14.73 | 14.91 | 14.52 | 14.90 | 727,160 | +0.25(+1.74%) |
Aug 29, 2019 | 14.74 | 14.88 | 14.40 | 14.65 | 977,909 | -0.18(-1.19%) |
Aug 28, 2019 | 14.53 | 14.93 | 14.53 | 14.82 | 853,772 | +0.20(+1.34%) |
Aug 27, 2019 | 14.26 | 14.88 | 14.25 | 14.63 | 1,227,468 | +0.40(+2.82%) |
Aug 26, 2019 | 14.52 | 14.66 | 14.13 | 14.23 | 921,056 | -0.28(-1.95%) |
Aug 23, 2019 | 14.42 | 14.87 | 14.28 | 14.51 | 1,058,422 | +0.17(+1.16%) |
Aug 22, 2019 | 14.28 | 14.44 | 14.13 | 14.34 | 812,295 | -0.06(-0.41%) |
Aug 21, 2019 | 14.27 | 14.47 | 14.13 | 14.40 | 1,024,643 | -0.10(-0.67%) |
Aug 20, 2019 | 14.29 | 14.74 | 14.14 | 14.50 | 1,122,536 | +0.38(+2.70%) |
Aug 19, 2019 | 13.95 | 14.34 | 13.93 | 14.12 | 1,495,176 | +0.14(+0.98%) |
Aug 16, 2019 | 13.88 | 14.13 | 13.60 | 13.98 | 2,369,765 | -0.03(-0.21%) |
Aug 15, 2019 | 13.96 | 14.24 | 13.65 | 14.01 | 1,180,159 | +0.02(+0.14%) |
Aug 14, 2019 | 14.57 | 14.63 | 13.96 | 13.99 | 1,225,235 | -0.31(-2.19%) |
Aug 13, 2019 | 15.10 | 15.10 | 13.91 | 14.30 | 1,711,691 | -0.55(-3.69%) |
Aug 12, 2019 | 15.32 | 15.56 | 14.74 | 14.85 | 705,365 | -0.43(-2.81%) |
Aug 09, 2019 | 14.91 | 15.53 | 14.91 | 15.28 | 1,024,160 | +0.32(+2.16%) |
Aug 08, 2019 | 15.03 | 15.21 | 14.68 | 14.96 | 2,025,740 | -0.25(-1.67%) |
Aug 07, 2019 | 15.52 | 15.68 | 15.14 | 15.21 | 1,686,028 | +0.09(+0.58%) |
Aug 06, 2019 | 14.94 | 15.27 | 14.82 | 15.13 | 1,035,985 | +0.24(+1.64%) |
Aug 05, 2019 | 15.41 | 15.60 | 14.79 | 14.88 | 1,727,929 | -0.25(-1.68%) |
Aug 02, 2019 | 15.32 | 15.68 | 15.08 | 15.14 | 1,282,399 | -0.34(-2.21%) |
Aug 01, 2019 | 14.67 | 15.75 | 14.57 | 15.48 | 1,687,588 | +0.58(+3.87%) |
Jul 31, 2019 | 15.92 | 15.93 | 14.74 | 14.90 | 1,473,969 | -1.02(-6.39%) |
Jul 30, 2019 | 16.01 | 16.07 | 15.55 | 15.92 | 980,244 | +0.03(+0.18%) |
Jul 29, 2019 | 15.78 | 15.90 | 15.57 | 15.89 | 1,556,001 | +0.20(+1.25%) |
Jul 26, 2019 | 17.06 | 17.23 | 15.68 | 15.69 | 1,187,899 | -1.41(-8.23%) |
Jul 25, 2019 | 17.16 | 17.45 | 16.84 | 17.10 | 1,562,354 | -0.24(-1.41%) |
Jul 24, 2019 | 17.12 | 17.38 | 16.88 | 17.35 | 1,014,347 | +0.21(+1.20%) |
Jul 23, 2019 | 16.75 | 17.31 | 16.62 | 17.14 | 1,259,556 | +0.34(+2.04%) |
Jul 22, 2019 | 16.80 | 17.09 | 16.62 | 16.80 | 1,486,646 | +0.05(+0.29%) |
Jul 19, 2019 | 16.92 | 17.27 | 16.50 | 16.75 | 1,798,264 | -0.30(-1.78%) |
Jul 18, 2019 | 16.22 | 17.37 | 16.09 | 17.05 | 2,136,048 | +0.73(+4.49%) |
Jul 17, 2019 | 15.99 | 16.33 | 15.88 | 16.32 | 1,144,848 | +0.36(+2.27%) |
Jul 16, 2019 | 15.99 | 16.14 | 15.72 | 15.96 | 1,279,028 | -0.02(-0.12%) |
Jul 15, 2019 | 15.95 | 16.10 | 15.85 | 15.98 | 2,095,133 | -0.06(-0.37%) |
Jul 12, 2019 | 15.87 | 16.16 | 15.82 | 16.04 | 393,443 | +0.04(+0.24%) |
Jul 11, 2019 | 16.13 | 16.16 | 15.78 | 16.00 | 960,751 | -0.22(-1.39%) |
Jul 10, 2019 | 16.13 | 16.38 | 15.98 | 16.22 | 742,786 | +0.28(+1.78%) |
Jul 09, 2019 | 15.81 | 15.99 | 15.54 | 15.94 | 1,273,270 | +0.08(+0.49%) |
Jul 08, 2019 | 16.13 | 16.22 | 15.81 | 15.86 | 1,090,129 | -0.35(-2.17%) |
Jul 05, 2019 | 15.61 | 16.26 | 15.37 | 16.21 | 903,785 | +0.05(+0.30%) |
Jul 03, 2019 | 16.43 | 16.50 | 16.02 | 16.16 | 322,773 | -0.19(-1.14%) |
Jul 02, 2019 | 16.20 | 16.39 | 15.96 | 16.35 | 543,334 | +0.24(+1.52%) |