Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.27 | 13.40 | 13.15 | 13.21 | 5,513,340 | -0.06(-0.47%) |
Sep 27, 2019 | 13.23 | 13.40 | 13.17 | 13.27 | 5,309,617 | +0.12(+0.95%) |
Sep 26, 2019 | 13.24 | 13.24 | 13.03 | 13.14 | 4,261,748 | -0.07(-0.53%) |
Sep 25, 2019 | 13.03 | 13.24 | 12.95 | 13.21 | 3,708,492 | +0.19(+1.44%) |
Sep 24, 2019 | 13.34 | 13.44 | 12.96 | 13.03 | 6,775,805 | -0.23(-1.71%) |
Sep 23, 2019 | 12.96 | 13.37 | 12.90 | 13.25 | 5,517,207 | +0.10(+0.77%) |
Sep 20, 2019 | 13.34 | 13.51 | 13.14 | 13.15 | 10,349,078 | -0.14(-1.06%) |
Sep 19, 2019 | 13.21 | 13.45 | 13.21 | 13.29 | 5,089,391 | +0.09(+0.65%) |
Sep 18, 2019 | 13.21 | 13.35 | 13.10 | 13.21 | 6,074,441 | -0.08(-0.59%) |
Sep 17, 2019 | 13.32 | 13.33 | 13.09 | 13.28 | 4,942,622 | -0.15(-1.10%) |
Sep 16, 2019 | 13.40 | 13.59 | 13.37 | 13.43 | 6,426,284 | -0.13(-0.98%) |
Sep 13, 2019 | 13.67 | 13.71 | 13.38 | 13.56 | 8,387,043 | +0.11(+0.81%) |
Sep 12, 2019 | 13.33 | 13.63 | 13.04 | 13.46 | 9,210,851 | -0.24(-1.76%) |
Sep 11, 2019 | 13.32 | 13.70 | 13.07 | 13.70 | 8,967,948 | +0.41(+3.11%) |
Sep 10, 2019 | 12.91 | 13.31 | 12.90 | 13.28 | 6,978,980 | +0.49(+3.84%) |
Sep 09, 2019 | 12.59 | 12.89 | 12.57 | 12.79 | 6,472,875 | +0.34(+2.69%) |
Sep 06, 2019 | 12.45 | 12.55 | 12.26 | 12.46 | 6,328,926 | -0.05(-0.44%) |
Sep 05, 2019 | 12.37 | 12.69 | 12.37 | 12.51 | 4,723,128 | +0.35(+2.88%) |
Sep 04, 2019 | 12.21 | 12.22 | 12.08 | 12.16 | 4,431,835 | +0.05(+0.45%) |
Sep 03, 2019 | 12.11 | 12.18 | 11.93 | 12.11 | 8,257,124 | -0.13(-1.08%) |
Aug 30, 2019 | 12.26 | 12.37 | 12.19 | 12.24 | 4,784,441 | +0.06(+0.51%) |
Aug 29, 2019 | 12.20 | 12.25 | 12.11 | 12.18 | 5,464,484 | +0.15(+1.23%) |
Aug 28, 2019 | 11.85 | 12.13 | 11.82 | 12.03 | 6,692,499 | +0.09(+0.78%) |
Aug 27, 2019 | 12.28 | 12.39 | 11.82 | 11.93 | 12,570,788 | -0.29(-2.36%) |
Aug 26, 2019 | 12.32 | 12.36 | 12.15 | 12.22 | 8,738,592 | +0.05(+0.38%) |
Aug 23, 2019 | 12.33 | 12.44 | 12.13 | 12.18 | 7,338,229 | -0.22(-1.76%) |
Aug 22, 2019 | 12.23 | 12.50 | 12.20 | 12.39 | 6,585,103 | +0.26(+2.12%) |
Aug 21, 2019 | 12.18 | 12.22 | 12.06 | 12.14 | 4,853,122 | +0.09(+0.78%) |
Aug 20, 2019 | 12.17 | 12.25 | 12.03 | 12.04 | 6,104,853 | -0.20(-1.66%) |
Aug 19, 2019 | 12.41 | 12.45 | 12.23 | 12.25 | 5,752,734 | +0.05(+0.38%) |
Aug 16, 2019 | 11.97 | 12.27 | 11.97 | 12.20 | 4,829,595 | +0.35(+2.96%) |
Aug 15, 2019 | 12.05 | 12.14 | 11.81 | 11.85 | 5,664,177 | -0.09(-0.78%) |
Aug 14, 2019 | 11.99 | 12.12 | 11.84 | 11.94 | 8,606,106 | -0.41(-3.34%) |
Aug 13, 2019 | 12.28 | 12.63 | 12.13 | 12.36 | 10,040,433 | +0.08(+0.62%) |
Aug 12, 2019 | 12.33 | 12.36 | 12.07 | 12.28 | 7,622,841 | -0.24(-1.89%) |
Aug 09, 2019 | 12.94 | 12.98 | 12.46 | 12.52 | 8,809,910 | -0.54(-4.10%) |
Aug 08, 2019 | 13.01 | 13.09 | 12.91 | 13.05 | 5,002,123 | +0.17(+1.31%) |
Aug 07, 2019 | 12.85 | 12.94 | 12.38 | 12.88 | 12,407,069 | -0.29(-2.21%) |
Aug 06, 2019 | 13.28 | 13.33 | 13.01 | 13.17 | 7,285,514 | +0.05(+0.35%) |
Aug 05, 2019 | 13.32 | 13.40 | 12.97 | 13.13 | 8,407,525 | -0.51(-3.76%) |
Aug 02, 2019 | 13.69 | 13.84 | 13.53 | 13.64 | 7,072,123 | -0.14(-1.00%) |
Aug 01, 2019 | 14.57 | 14.57 | 13.76 | 13.78 | 10,697,537 | -0.89(-6.10%) |
Jul 31, 2019 | 14.81 | 14.81 | 14.50 | 14.67 | 22,606,306 | -0.14(-0.93%) |
Jul 30, 2019 | 14.63 | 14.81 | 14.38 | 14.81 | 6,812,256 | +0.03(+0.21%) |
Jul 29, 2019 | 14.96 | 14.98 | 14.71 | 14.78 | 8,236,287 | -0.21(-1.43%) |
Jul 26, 2019 | 14.86 | 15.00 | 14.66 | 14.99 | 7,009,476 | +0.06(+0.41%) |
Jul 25, 2019 | 15.44 | 15.54 | 14.60 | 14.93 | 11,418,739 | -0.41(-2.64%) |
Jul 24, 2019 | 14.96 | 15.40 | 14.94 | 15.34 | 9,528,992 | +0.30(+1.98%) |
Jul 23, 2019 | 15.02 | 15.12 | 14.89 | 15.04 | 6,760,766 | +0.11(+0.77%) |
Jul 22, 2019 | 15.12 | 15.18 | 14.79 | 14.92 | 6,708,211 | -0.19(-1.26%) |
Jul 19, 2019 | 15.09 | 15.30 | 15.09 | 15.12 | 4,747,882 | +0.08(+0.51%) |
Jul 18, 2019 | 14.85 | 15.06 | 14.83 | 15.04 | 5,112,014 | +0.17(+1.13%) |
Jul 17, 2019 | 15.14 | 15.20 | 14.74 | 14.87 | 6,693,254 | -0.34(-2.26%) |
Jul 16, 2019 | 15.43 | 15.43 | 15.20 | 15.22 | 6,193,887 | -0.17(-1.09%) |
Jul 15, 2019 | 15.41 | 15.62 | 15.35 | 15.38 | 5,340,746 | -0.01(-0.05%) |
Jul 12, 2019 | 15.22 | 15.51 | 15.22 | 15.39 | 6,183,547 | +0.25(+1.67%) |
Jul 11, 2019 | 15.54 | 15.57 | 15.04 | 15.14 | 9,234,818 | -0.48(-3.08%) |
Jul 10, 2019 | 15.83 | 15.93 | 15.57 | 15.62 | 5,787,909 | -0.15(-0.97%) |
Jul 09, 2019 | 15.64 | 15.85 | 15.57 | 15.77 | 5,075,355 | +0.03(+0.19%) |
Jul 08, 2019 | 15.88 | 16.00 | 15.70 | 15.74 | 5,228,562 | -0.29(-1.81%) |
Jul 05, 2019 | 15.96 | 16.13 | 15.93 | 16.03 | 3,600,475 | +0.11(+0.72%) |
Jul 03, 2019 | 15.77 | 16.06 | 15.75 | 15.92 | 2,997,017 | +0.21(+1.36%) |
Jul 02, 2019 | 15.66 | 15.77 | 15.62 | 15.70 | 15,238,149 | +0.00(+0.00%) |