Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.33 | 13.39 | 12.05 | 13.26 | 8,367,765 | -1.06(-7.40%) |
Sep 27, 2019 | 14.31 | 14.96 | 14.08 | 14.32 | 2,051,800 | -0.03(-0.21%) |
Sep 26, 2019 | 15.23 | 15.36 | 14.19 | 14.35 | 2,965,475 | -0.88(-5.78%) |
Sep 25, 2019 | 15.81 | 16.25 | 15.18 | 15.23 | 2,451,632 | -0.58(-3.67%) |
Sep 24, 2019 | 16.95 | 17.05 | 15.60 | 15.81 | 2,334,850 | -1.12(-6.62%) |
Sep 23, 2019 | 16.52 | 17.24 | 16.50 | 16.93 | 1,272,650 | +0.34(+2.05%) |
Sep 20, 2019 | 17.01 | 17.25 | 16.06 | 16.59 | 6,222,300 | -0.46(-2.70%) |
Sep 19, 2019 | 16.81 | 17.43 | 16.68 | 17.05 | 2,137,792 | +0.14(+0.83%) |
Sep 18, 2019 | 17.47 | 17.51 | 16.74 | 16.91 | 1,298,996 | -0.53(-3.04%) |
Sep 17, 2019 | 17.25 | 17.45 | 16.92 | 17.44 | 1,684,415 | +0.12(+0.69%) |
Sep 16, 2019 | 16.72 | 17.55 | 16.55 | 17.32 | 2,574,839 | +0.60(+3.59%) |
Sep 13, 2019 | 15.77 | 16.88 | 15.73 | 16.72 | 2,486,500 | +1.00(+6.36%) |
Sep 12, 2019 | 16.82 | 16.82 | 15.58 | 15.72 | 3,427,666 | -0.82(-4.96%) |
Sep 11, 2019 | 15.40 | 16.70 | 15.33 | 16.54 | 4,650,509 | +0.95(+6.09%) |
Sep 10, 2019 | 13.44 | 15.64 | 13.32 | 15.59 | 6,540,035 | +2.31(+17.39%) |
Sep 09, 2019 | 13.24 | 13.47 | 13.05 | 13.28 | 1,055,973 | +0.09(+0.68%) |
Sep 06, 2019 | 13.57 | 13.74 | 13.18 | 13.19 | 1,135,500 | -0.34(-2.51%) |
Sep 05, 2019 | 13.64 | 13.85 | 13.19 | 13.53 | 2,199,085 | +0.06(+0.45%) |
Sep 04, 2019 | 12.75 | 13.52 | 12.73 | 13.47 | 2,116,148 | +0.88(+6.99%) |
Sep 03, 2019 | 12.66 | 12.91 | 12.42 | 12.59 | 2,254,366 | -0.21(-1.64%) |
Aug 30, 2019 | 13.26 | 13.38 | 12.72 | 12.80 | 1,450,400 | -0.36(-2.74%) |
Aug 29, 2019 | 13.13 | 13.19 | 12.84 | 13.16 | 1,980,024 | +0.15(+1.15%) |
Aug 28, 2019 | 12.72 | 13.22 | 12.60 | 13.01 | 1,528,025 | +0.18(+1.40%) |
Aug 27, 2019 | 13.21 | 13.30 | 12.47 | 12.83 | 2,210,808 | -0.22(-1.69%) |
Aug 26, 2019 | 13.45 | 13.56 | 12.88 | 13.05 | 2,198,674 | -0.11(-0.84%) |
Aug 23, 2019 | 13.60 | 13.76 | 13.08 | 13.16 | 2,129,500 | -0.46(-3.38%) |
Aug 22, 2019 | 13.99 | 14.20 | 13.61 | 13.62 | 1,415,780 | -0.31(-2.23%) |
Aug 21, 2019 | 14.05 | 14.25 | 13.83 | 13.93 | 1,823,900 | -0.11(-0.78%) |
Aug 20, 2019 | 14.95 | 14.96 | 13.99 | 14.04 | 2,512,938 | -0.80(-5.39%) |
Aug 19, 2019 | 15.12 | 15.20 | 14.82 | 14.84 | 1,027,926 | -0.10(-0.67%) |
Aug 16, 2019 | 14.43 | 15.01 | 14.25 | 14.94 | 1,901,700 | +0.57(+3.97%) |
Aug 15, 2019 | 14.94 | 14.96 | 14.33 | 14.37 | 1,677,482 | -0.53(-3.56%) |
Aug 14, 2019 | 15.00 | 15.30 | 14.77 | 14.90 | 1,531,871 | -0.40(-2.61%) |
Aug 13, 2019 | 15.29 | 15.81 | 15.14 | 15.30 | 1,341,342 | -0.05(-0.33%) |
Aug 12, 2019 | 14.93 | 15.46 | 14.67 | 15.35 | 1,528,472 | +0.28(+1.86%) |
Aug 09, 2019 | 15.58 | 15.75 | 15.00 | 15.07 | 1,716,100 | -0.50(-3.21%) |
Aug 08, 2019 | 14.66 | 16.05 | 14.39 | 15.57 | 2,025,001 | +0.77(+5.20%) |
Aug 07, 2019 | 14.54 | 15.17 | 14.40 | 14.80 | 1,696,687 | +0.02(+0.14%) |
Aug 06, 2019 | 13.87 | 14.83 | 13.63 | 14.78 | 2,706,458 | +1.17(+8.60%) |
Aug 05, 2019 | 13.55 | 13.74 | 13.31 | 13.61 | 2,105,779 | -0.21(-1.52%) |
Aug 02, 2019 | 14.39 | 14.44 | 13.71 | 13.82 | 1,907,500 | -0.63(-4.36%) |
Aug 01, 2019 | 14.73 | 15.13 | 14.40 | 14.45 | 1,499,325 | -0.30(-2.03%) |
Jul 31, 2019 | 15.20 | 15.49 | 14.67 | 14.75 | 1,902,041 | -0.57(-3.72%) |
Jul 30, 2019 | 15.22 | 15.34 | 14.90 | 15.32 | 1,468,579 | -0.03(-0.20%) |
Jul 29, 2019 | 15.25 | 15.42 | 15.06 | 15.35 | 1,138,402 | +0.07(+0.46%) |
Jul 26, 2019 | 15.03 | 15.29 | 14.96 | 15.28 | 1,255,100 | +0.35(+2.34%) |
Jul 25, 2019 | 15.07 | 15.14 | 14.86 | 14.93 | 1,485,939 | -0.13(-0.86%) |
Jul 24, 2019 | 15.25 | 15.28 | 14.77 | 15.06 | 2,147,520 | -0.23(-1.50%) |
Jul 23, 2019 | 15.56 | 15.63 | 15.24 | 15.29 | 1,416,499 | -0.20(-1.29%) |
Jul 22, 2019 | 14.99 | 15.55 | 14.84 | 15.49 | 1,413,838 | +0.56(+3.75%) |
Jul 19, 2019 | 15.27 | 15.42 | 14.83 | 14.93 | 2,089,400 | -0.37(-2.42%) |
Jul 18, 2019 | 14.90 | 15.41 | 14.66 | 15.30 | 1,694,753 | +0.31(+2.07%) |
Jul 17, 2019 | 14.50 | 15.00 | 14.43 | 14.99 | 1,340,385 | +0.52(+3.59%) |
Jul 16, 2019 | 14.31 | 14.56 | 14.04 | 14.47 | 1,653,941 | +0.25(+1.76%) |
Jul 15, 2019 | 14.67 | 14.76 | 14.11 | 14.22 | 1,643,540 | -0.45(-3.07%) |
Jul 12, 2019 | 14.21 | 14.68 | 13.97 | 14.67 | 1,171,400 | +0.52(+3.67%) |
Jul 11, 2019 | 14.17 | 14.29 | 13.73 | 14.15 | 1,518,066 | +0.13(+0.93%) |
Jul 10, 2019 | 14.07 | 14.25 | 13.78 | 14.02 | 1,281,020 | +0.02(+0.14%) |
Jul 09, 2019 | 14.00 | 14.24 | 13.85 | 14.00 | 1,865,338 | +0.00(+0.00%) |
Jul 08, 2019 | 14.14 | 14.32 | 13.90 | 14.00 | 1,405,853 | -0.15(-1.06%) |
Jul 05, 2019 | 14.78 | 14.80 | 14.09 | 14.15 | 2,072,700 | -0.78(-5.22%) |
Jul 03, 2019 | 14.30 | 14.94 | 14.07 | 14.93 | 2,029,300 | +0.74(+5.21%) |
Jul 02, 2019 | 14.00 | 14.21 | 13.79 | 14.19 | 1,926,584 | +0.13(+0.92%) |