Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.69 | 13.98 | 13.42 | 13.84 | 1,680,308 | +0.17(+1.24%) |
Sep 27, 2019 | 13.64 | 14.24 | 13.59 | 13.67 | 2,202,800 | +0.07(+0.51%) |
Sep 26, 2019 | 13.70 | 13.80 | 13.59 | 13.60 | 1,807,960 | -0.17(-1.23%) |
Sep 25, 2019 | 13.54 | 13.98 | 13.52 | 13.77 | 1,604,225 | +0.17(+1.25%) |
Sep 24, 2019 | 13.71 | 13.80 | 13.30 | 13.60 | 2,747,321 | -0.08(-0.58%) |
Sep 23, 2019 | 13.20 | 13.77 | 13.09 | 13.68 | 2,355,715 | +0.35(+2.63%) |
Sep 20, 2019 | 13.59 | 13.78 | 13.32 | 13.33 | 2,905,000 | -0.17(-1.26%) |
Sep 19, 2019 | 13.96 | 14.02 | 13.42 | 13.50 | 4,276,257 | -0.51(-3.64%) |
Sep 18, 2019 | 14.54 | 14.70 | 13.76 | 14.01 | 3,511,290 | -0.58(-3.98%) |
Sep 17, 2019 | 14.72 | 14.85 | 14.31 | 14.59 | 2,381,705 | -0.23(-1.55%) |
Sep 16, 2019 | 14.88 | 15.09 | 14.71 | 14.82 | 1,949,090 | -0.18(-1.20%) |
Sep 13, 2019 | 14.93 | 15.21 | 14.86 | 15.00 | 4,853,500 | +0.09(+0.60%) |
Sep 12, 2019 | 14.55 | 15.00 | 14.33 | 14.91 | 4,172,921 | +0.52(+3.61%) |
Sep 11, 2019 | 14.35 | 14.54 | 14.13 | 14.39 | 2,575,843 | +0.14(+0.98%) |
Sep 10, 2019 | 13.83 | 14.52 | 13.71 | 14.25 | 4,122,012 | +0.35(+2.52%) |
Sep 09, 2019 | 12.55 | 13.92 | 12.51 | 13.90 | 5,391,506 | +1.47(+11.83%) |
Sep 06, 2019 | 12.45 | 12.64 | 12.19 | 12.43 | 1,527,100 | +0.06(+0.49%) |
Sep 05, 2019 | 12.21 | 12.58 | 12.17 | 12.37 | 2,785,117 | +0.44(+3.69%) |
Sep 04, 2019 | 11.96 | 12.24 | 11.86 | 11.93 | 2,633,860 | +0.10(+0.85%) |
Sep 03, 2019 | 11.95 | 12.06 | 11.66 | 11.83 | 2,269,775 | -0.28(-2.31%) |
Aug 30, 2019 | 12.19 | 12.44 | 12.05 | 12.11 | 1,291,600 | +0.00(+0.00%) |
Aug 29, 2019 | 11.82 | 12.35 | 11.82 | 12.11 | 3,574,363 | +0.46(+3.95%) |
Aug 28, 2019 | 11.65 | 11.74 | 11.24 | 11.65 | 6,376,903 | -0.05(-0.43%) |
Aug 27, 2019 | 12.00 | 12.14 | 11.53 | 11.70 | 3,816,835 | -0.20(-1.68%) |
Aug 26, 2019 | 11.96 | 12.03 | 11.69 | 11.90 | 3,730,049 | +0.14(+1.19%) |
Aug 23, 2019 | 11.96 | 12.17 | 11.53 | 11.76 | 4,246,400 | -0.36(-2.97%) |
Aug 22, 2019 | 12.13 | 12.38 | 12.04 | 12.12 | 3,119,817 | +0.03(+0.25%) |
Aug 21, 2019 | 12.48 | 12.56 | 11.87 | 12.09 | 3,888,653 | -0.31(-2.50%) |
Aug 20, 2019 | 12.42 | 12.57 | 12.19 | 12.40 | 1,873,992 | -0.07(-0.56%) |
Aug 19, 2019 | 12.54 | 12.88 | 12.44 | 12.47 | 4,126,792 | +0.21(+1.71%) |
Aug 16, 2019 | 12.12 | 12.34 | 12.07 | 12.26 | 5,452,600 | +0.21(+1.74%) |
Aug 15, 2019 | 12.75 | 12.85 | 11.89 | 12.05 | 5,042,190 | -0.55(-4.37%) |
Aug 14, 2019 | 13.18 | 13.19 | 12.48 | 12.60 | 4,357,600 | -0.78(-5.83%) |
Aug 13, 2019 | 13.40 | 13.80 | 13.08 | 13.38 | 3,629,032 | +0.12(+0.90%) |
Aug 12, 2019 | 14.22 | 14.36 | 13.26 | 13.26 | 4,801,418 | -1.22(-8.43%) |
Aug 09, 2019 | 14.45 | 14.66 | 14.19 | 14.48 | 3,545,100 | -0.13(-0.89%) |
Aug 08, 2019 | 14.76 | 14.80 | 14.00 | 14.61 | 5,307,996 | +0.44(+3.11%) |
Aug 07, 2019 | 15.17 | 15.62 | 13.43 | 14.17 | 9,465,370 | -0.77(-5.15%) |
Aug 06, 2019 | 14.30 | 15.06 | 14.10 | 14.94 | 7,587,416 | +0.71(+4.99%) |
Aug 05, 2019 | 14.41 | 14.48 | 13.69 | 14.23 | 6,536,950 | -0.45(-3.07%) |
Aug 02, 2019 | 14.90 | 15.00 | 14.15 | 14.68 | 4,110,800 | -0.21(-1.41%) |
Aug 01, 2019 | 15.65 | 15.80 | 14.68 | 14.89 | 3,929,487 | -0.63(-4.06%) |
Jul 31, 2019 | 16.12 | 16.41 | 15.36 | 15.52 | 5,188,528 | -0.61(-3.78%) |
Jul 30, 2019 | 15.90 | 16.23 | 15.42 | 16.13 | 3,353,231 | +0.12(+0.75%) |
Jul 29, 2019 | 16.04 | 16.17 | 15.82 | 16.01 | 2,867,249 | -0.04(-0.25%) |
Jul 26, 2019 | 15.95 | 16.09 | 15.72 | 16.05 | 2,696,800 | +0.14(+0.88%) |
Jul 25, 2019 | 15.62 | 16.05 | 15.58 | 15.91 | 2,979,493 | +0.19(+1.21%) |
Jul 24, 2019 | 14.60 | 15.73 | 14.60 | 15.72 | 3,897,883 | +1.04(+7.08%) |
Jul 23, 2019 | 14.65 | 14.83 | 14.32 | 14.68 | 3,099,267 | +0.15(+1.03%) |
Jul 22, 2019 | 14.89 | 15.11 | 14.40 | 14.53 | 2,949,012 | -0.37(-2.48%) |
Jul 19, 2019 | 15.10 | 15.30 | 14.88 | 14.90 | 5,086,000 | -0.17(-1.13%) |
Jul 18, 2019 | 14.90 | 15.36 | 14.85 | 15.07 | 4,640,053 | +0.21(+1.41%) |
Jul 17, 2019 | 15.14 | 15.24 | 14.61 | 14.86 | 3,314,923 | -0.28(-1.85%) |
Jul 16, 2019 | 15.48 | 15.60 | 15.02 | 15.14 | 3,564,327 | -0.33(-2.13%) |
Jul 15, 2019 | 15.44 | 15.60 | 15.01 | 15.47 | 2,435,420 | +0.18(+1.18%) |
Jul 12, 2019 | 15.45 | 15.90 | 15.29 | 15.29 | 3,089,100 | -0.02(-0.13%) |
Jul 11, 2019 | 15.71 | 15.91 | 15.28 | 15.31 | 4,258,025 | -0.40(-2.55%) |
Jul 10, 2019 | 16.31 | 16.36 | 15.36 | 15.71 | 5,578,523 | -0.63(-3.86%) |
Jul 09, 2019 | 15.91 | 16.37 | 15.90 | 16.34 | 4,447,560 | +0.23(+1.43%) |
Jul 08, 2019 | 16.21 | 16.25 | 15.78 | 16.11 | 3,499,466 | -0.20(-1.23%) |
Jul 05, 2019 | 15.90 | 16.32 | 15.62 | 16.31 | 3,826,100 | +0.30(+1.87%) |
Jul 03, 2019 | 15.49 | 16.01 | 15.44 | 16.01 | 2,407,200 | +0.56(+3.62%) |
Jul 02, 2019 | 15.56 | 15.68 | 15.21 | 15.45 | 5,657,341 | -0.21(-1.34%) |