Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.86 | 14.22 | 13.54 | 13.72 | 1,337,557 | -0.45(-3.20%) |
Sep 27, 2019 | 14.11 | 14.41 | 13.82 | 14.17 | 1,076,031 | -0.26(-1.77%) |
Sep 26, 2019 | 14.63 | 14.75 | 14.37 | 14.43 | 1,124,838 | -0.14(-0.97%) |
Sep 25, 2019 | 14.93 | 14.98 | 14.32 | 14.57 | 1,428,709 | -0.42(-2.80%) |
Sep 24, 2019 | 14.50 | 15.02 | 14.31 | 14.99 | 1,464,671 | +0.37(+2.55%) |
Sep 23, 2019 | 14.31 | 14.65 | 14.05 | 14.62 | 2,186,175 | +0.52(+3.69%) |
Sep 20, 2019 | 13.81 | 14.13 | 13.56 | 14.10 | 1,759,094 | +0.27(+1.98%) |
Sep 19, 2019 | 13.46 | 13.89 | 13.45 | 13.82 | 1,172,523 | +0.45(+3.39%) |
Sep 18, 2019 | 13.83 | 13.94 | 13.05 | 13.37 | 1,557,583 | -0.45(-3.28%) |
Sep 17, 2019 | 13.69 | 13.98 | 13.58 | 13.82 | 814,113 | +0.22(+1.60%) |
Sep 16, 2019 | 13.66 | 13.76 | 13.37 | 13.61 | 1,261,729 | +0.18(+1.34%) |
Sep 13, 2019 | 13.85 | 14.15 | 13.41 | 13.43 | 1,504,136 | -0.38(-2.74%) |
Sep 12, 2019 | 14.34 | 14.56 | 13.77 | 13.80 | 1,875,350 | -0.36(-2.54%) |
Sep 11, 2019 | 14.40 | 14.62 | 14.06 | 14.16 | 1,513,133 | -0.21(-1.45%) |
Sep 10, 2019 | 14.31 | 14.66 | 14.20 | 14.37 | 1,446,136 | +0.21(+1.47%) |
Sep 09, 2019 | 14.72 | 14.77 | 13.97 | 14.16 | 1,270,241 | -0.55(-3.72%) |
Sep 06, 2019 | 15.17 | 15.45 | 14.69 | 14.71 | 1,170,436 | -0.53(-3.47%) |
Sep 05, 2019 | 15.91 | 15.91 | 14.94 | 15.24 | 1,805,798 | -0.87(-5.40%) |
Sep 04, 2019 | 16.06 | 16.23 | 15.82 | 16.11 | 1,132,694 | +0.05(+0.29%) |
Sep 03, 2019 | 15.76 | 16.36 | 15.67 | 16.06 | 1,921,166 | +0.55(+3.53%) |
Aug 30, 2019 | 15.38 | 15.70 | 15.32 | 15.51 | 530,130 | +0.08(+0.49%) |
Aug 29, 2019 | 15.94 | 16.03 | 15.26 | 15.44 | 933,743 | -0.53(-3.31%) |
Aug 28, 2019 | 16.11 | 16.30 | 15.67 | 15.97 | 828,366 | -0.09(-0.53%) |
Aug 27, 2019 | 15.43 | 16.26 | 15.37 | 16.05 | 1,393,364 | +0.69(+4.49%) |
Aug 26, 2019 | 15.90 | 15.96 | 15.24 | 15.36 | 960,718 | -0.42(-2.64%) |
Aug 23, 2019 | 14.82 | 15.81 | 14.71 | 15.78 | 2,162,539 | +1.10(+7.47%) |
Aug 22, 2019 | 14.76 | 15.01 | 14.67 | 14.68 | 716,078 | -0.16(-1.08%) |
Aug 21, 2019 | 14.77 | 15.01 | 14.73 | 14.84 | 783,951 | -0.03(-0.19%) |
Aug 20, 2019 | 14.55 | 15.14 | 14.55 | 14.87 | 1,112,788 | +0.45(+3.15%) |
Aug 19, 2019 | 14.46 | 14.68 | 14.07 | 14.42 | 1,366,879 | -0.31(-2.12%) |
Aug 16, 2019 | 15.12 | 15.16 | 14.49 | 14.73 | 1,539,379 | -0.60(-3.94%) |
Aug 15, 2019 | 14.83 | 15.34 | 14.67 | 15.34 | 1,041,711 | +0.50(+3.38%) |
Aug 14, 2019 | 15.27 | 15.31 | 14.82 | 14.83 | 1,207,782 | -0.19(-1.26%) |
Aug 13, 2019 | 15.68 | 15.68 | 14.48 | 15.02 | 1,428,950 | -0.33(-2.15%) |
Aug 12, 2019 | 15.54 | 15.87 | 15.34 | 15.35 | 1,392,704 | -0.15(-0.98%) |
Aug 09, 2019 | 15.99 | 16.14 | 15.34 | 15.51 | 1,786,611 | -0.46(-2.90%) |
Aug 08, 2019 | 15.51 | 16.17 | 15.41 | 15.97 | 1,583,363 | +0.20(+1.26%) |
Aug 07, 2019 | 16.36 | 16.59 | 15.75 | 15.77 | 1,701,309 | -0.05(-0.30%) |
Aug 06, 2019 | 15.72 | 16.03 | 15.34 | 15.82 | 937,925 | +0.10(+0.66%) |
Aug 05, 2019 | 15.80 | 16.20 | 15.62 | 15.71 | 1,968,644 | +0.34(+2.21%) |
Aug 02, 2019 | 15.41 | 15.66 | 15.17 | 15.37 | 994,220 | -0.10(-0.67%) |
Aug 01, 2019 | 14.22 | 15.53 | 14.01 | 15.48 | 2,311,240 | +0.93(+6.36%) |
Jul 31, 2019 | 15.53 | 15.62 | 14.51 | 14.55 | 2,744,807 | -1.09(-6.95%) |
Jul 30, 2019 | 15.40 | 15.85 | 15.37 | 15.64 | 1,764,358 | +0.29(+1.91%) |
Jul 29, 2019 | 15.07 | 15.35 | 14.90 | 15.34 | 1,080,590 | +0.31(+2.07%) |
Jul 26, 2019 | 15.00 | 15.07 | 14.86 | 15.03 | 671,209 | +0.13(+0.89%) |
Jul 25, 2019 | 15.15 | 15.17 | 14.86 | 14.90 | 859,082 | -0.25(-1.62%) |
Jul 24, 2019 | 15.02 | 15.34 | 14.93 | 15.15 | 1,175,442 | +0.26(+1.78%) |
Jul 23, 2019 | 14.99 | 15.26 | 14.62 | 14.88 | 1,310,475 | -0.06(-0.38%) |
Jul 22, 2019 | 15.09 | 15.10 | 14.71 | 14.94 | 1,560,212 | -0.05(-0.31%) |
Jul 19, 2019 | 14.74 | 15.22 | 14.68 | 14.99 | 2,952,497 | +0.11(+0.76%) |
Jul 18, 2019 | 14.05 | 14.94 | 13.96 | 14.87 | 4,146,983 | +0.82(+5.85%) |
Jul 17, 2019 | 13.34 | 14.08 | 13.32 | 14.05 | 1,819,228 | +0.78(+5.91%) |
Jul 16, 2019 | 13.15 | 13.44 | 13.02 | 13.27 | 1,085,082 | +0.08(+0.57%) |
Jul 15, 2019 | 13.21 | 13.28 | 13.09 | 13.19 | 680,411 | -0.02(-0.14%) |
Jul 12, 2019 | 12.91 | 13.27 | 12.87 | 13.21 | 970,724 | +0.37(+2.87%) |
Jul 11, 2019 | 12.80 | 13.05 | 12.75 | 12.84 | 962,561 | -0.02(-0.15%) |
Jul 10, 2019 | 12.73 | 12.86 | 12.60 | 12.86 | 820,663 | +0.36(+2.87%) |
Jul 09, 2019 | 12.30 | 12.52 | 12.27 | 12.50 | 668,661 | +0.16(+1.30%) |
Jul 08, 2019 | 12.52 | 12.53 | 12.17 | 12.34 | 916,314 | -0.15(-1.21%) |
Jul 05, 2019 | 12.49 | 12.52 | 12.25 | 12.49 | 1,280,293 | -0.32(-2.51%) |
Jul 03, 2019 | 12.85 | 12.99 | 12.73 | 12.81 | 630,251 | +0.01(+0.07%) |
Jul 02, 2019 | 12.46 | 12.85 | 12.33 | 12.80 | 935,754 | +0.46(+3.75%) |