Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.24 | 15.27 | 15.15 | 15.19 | 9,655,957 | -0.04(-0.29%) |
Sep 27, 2019 | 15.16 | 15.30 | 15.09 | 15.24 | 10,084,634 | +0.11(+0.73%) |
Sep 26, 2019 | 15.11 | 15.17 | 14.97 | 15.13 | 9,139,046 | +0.01(+0.05%) |
Sep 25, 2019 | 15.16 | 15.23 | 15.09 | 15.12 | 10,201,917 | -0.04(-0.29%) |
Sep 24, 2019 | 15.32 | 15.37 | 15.05 | 15.16 | 14,196,458 | -0.15(-1.01%) |
Sep 23, 2019 | 15.33 | 15.45 | 15.31 | 15.32 | 10,349,481 | -0.10(-0.67%) |
Sep 20, 2019 | 15.32 | 15.45 | 15.21 | 15.42 | 20,008,262 | +0.17(+1.11%) |
Sep 19, 2019 | 15.33 | 15.36 | 15.18 | 15.25 | 12,287,900 | +0.01(+0.10%) |
Sep 18, 2019 | 15.22 | 15.28 | 15.17 | 15.24 | 9,513,778 | -0.05(-0.34%) |
Sep 17, 2019 | 15.22 | 15.42 | 15.15 | 15.29 | 21,200,830 | +0.05(+0.34%) |
Sep 16, 2019 | 15.36 | 15.47 | 15.16 | 15.24 | 27,928,290 | +0.15(+0.98%) |
Sep 13, 2019 | 15.07 | 15.15 | 14.97 | 15.09 | 28,716,818 | +0.04(+0.24%) |
Sep 12, 2019 | 15.09 | 15.14 | 15.00 | 15.05 | 13,741,570 | -0.02(-0.15%) |
Sep 11, 2019 | 14.96 | 15.11 | 14.92 | 15.08 | 12,993,259 | +0.16(+1.09%) |
Sep 10, 2019 | 14.98 | 15.03 | 14.76 | 14.91 | 22,269,190 | -0.13(-0.88%) |
Sep 09, 2019 | 15.12 | 15.16 | 14.92 | 15.05 | 14,428,141 | +0.00(+0.00%) |
Sep 06, 2019 | 15.11 | 15.16 | 14.99 | 15.05 | 9,600,125 | -0.07(-0.49%) |
Sep 05, 2019 | 15.07 | 15.22 | 15.05 | 15.12 | 13,710,314 | +0.13(+0.89%) |
Sep 04, 2019 | 14.95 | 15.08 | 14.90 | 14.99 | 10,443,886 | +0.15(+1.04%) |
Sep 03, 2019 | 14.79 | 14.84 | 14.67 | 14.83 | 16,709,396 | -0.11(-0.74%) |
Aug 30, 2019 | 15.06 | 15.09 | 14.86 | 14.94 | 18,659,584 | -0.10(-0.64%) |
Aug 29, 2019 | 15.06 | 15.10 | 14.86 | 15.04 | 13,421,472 | +0.10(+0.69%) |
Aug 28, 2019 | 14.85 | 14.99 | 14.76 | 14.94 | 13,674,331 | +0.16(+1.10%) |
Aug 27, 2019 | 14.78 | 14.84 | 14.61 | 14.77 | 24,216,988 | +0.09(+0.60%) |
Aug 26, 2019 | 14.58 | 14.76 | 14.50 | 14.69 | 13,131,708 | +0.26(+1.79%) |
Aug 23, 2019 | 14.78 | 14.87 | 14.38 | 14.43 | 22,583,134 | -0.46(-3.12%) |
Aug 22, 2019 | 15.04 | 15.05 | 14.85 | 14.89 | 16,282,744 | -0.14(-0.93%) |
Aug 21, 2019 | 15.05 | 15.15 | 14.97 | 15.03 | 19,030,540 | +0.18(+1.24%) |
Aug 20, 2019 | 15.05 | 15.08 | 14.83 | 14.85 | 15,237,463 | -0.20(-1.32%) |
Aug 19, 2019 | 14.97 | 15.11 | 14.94 | 15.05 | 15,801,799 | +0.21(+1.39%) |
Aug 16, 2019 | 14.68 | 14.89 | 14.60 | 14.84 | 14,286,113 | +0.18(+1.26%) |
Aug 15, 2019 | 14.69 | 14.72 | 14.50 | 14.66 | 14,426,736 | +0.06(+0.40%) |
Aug 14, 2019 | 14.88 | 14.97 | 14.60 | 14.60 | 20,363,566 | -0.52(-3.46%) |
Aug 13, 2019 | 15.01 | 15.21 | 14.94 | 15.12 | 21,271,950 | +0.13(+0.84%) |
Aug 12, 2019 | 15.00 | 15.00 | 14.84 | 15.00 | 16,472,443 | -0.02(-0.15%) |
Aug 09, 2019 | 15.01 | 15.12 | 14.94 | 15.02 | 19,642,438 | +0.00(+0.00%) |
Aug 08, 2019 | 14.80 | 15.02 | 14.76 | 15.02 | 25,073,068 | +0.29(+2.00%) |
Aug 07, 2019 | 14.60 | 14.76 | 14.38 | 14.72 | 27,852,124 | -0.04(-0.30%) |
Aug 06, 2019 | 14.66 | 14.79 | 14.55 | 14.77 | 18,950,910 | +0.14(+0.96%) |
Aug 05, 2019 | 14.68 | 14.78 | 14.42 | 14.63 | 25,658,782 | -0.27(-1.83%) |
Aug 02, 2019 | 15.31 | 15.36 | 14.88 | 14.90 | 20,404,198 | -0.41(-2.70%) |
Aug 01, 2019 | 15.15 | 15.42 | 15.13 | 15.31 | 29,103,634 | +0.11(+0.73%) |
Jul 31, 2019 | 15.25 | 15.31 | 15.03 | 15.20 | 27,494,814 | -0.05(-0.34%) |
Jul 30, 2019 | 15.15 | 15.27 | 15.05 | 15.25 | 19,592,970 | +0.04(+0.24%) |
Jul 29, 2019 | 15.19 | 15.25 | 15.04 | 15.22 | 20,983,938 | +0.03(+0.19%) |
Jul 26, 2019 | 15.13 | 15.22 | 15.08 | 15.19 | 22,766,886 | +0.20(+1.31%) |
Jul 25, 2019 | 15.18 | 15.18 | 14.95 | 14.99 | 12,440,994 | -0.05(-0.34%) |
Jul 24, 2019 | 14.98 | 15.11 | 14.96 | 15.04 | 12,550,978 | +0.04(+0.29%) |
Jul 23, 2019 | 15.14 | 15.19 | 14.97 | 15.00 | 12,832,280 | -0.13(-0.87%) |
Jul 22, 2019 | 14.95 | 15.17 | 14.93 | 15.13 | 12,214,159 | +0.20(+1.32%) |
Jul 19, 2019 | 14.90 | 15.04 | 14.77 | 14.93 | 19,370,346 | +0.06(+0.39%) |
Jul 18, 2019 | 14.65 | 14.88 | 14.63 | 14.87 | 32,403,422 | -0.12(-0.83%) |
Jul 17, 2019 | 15.26 | 15.30 | 14.99 | 15.00 | 17,371,836 | -0.23(-1.53%) |
Jul 16, 2019 | 15.44 | 15.47 | 15.21 | 15.23 | 18,525,648 | -0.24(-1.55%) |
Jul 15, 2019 | 15.52 | 15.57 | 15.45 | 15.47 | 14,555,426 | -0.04(-0.23%) |
Jul 12, 2019 | 15.52 | 15.60 | 15.45 | 15.51 | 12,764,931 | +0.01(+0.09%) |
Jul 11, 2019 | 15.47 | 15.50 | 15.34 | 15.49 | 17,626,296 | +0.07(+0.42%) |
Jul 10, 2019 | 15.50 | 15.57 | 15.41 | 15.43 | 18,044,914 | -0.04(-0.28%) |
Jul 09, 2019 | 15.32 | 15.49 | 15.29 | 15.47 | 12,352,980 | +0.13(+0.85%) |
Jul 08, 2019 | 15.34 | 15.47 | 15.30 | 15.34 | 11,489,002 | -0.04(-0.24%) |
Jul 05, 2019 | 15.31 | 15.38 | 15.24 | 15.38 | 7,299,796 | +0.02(+0.14%) |
Jul 03, 2019 | 15.30 | 15.36 | 15.19 | 15.36 | 7,740,066 | +0.07(+0.43%) |
Jul 02, 2019 | 15.22 | 15.37 | 15.20 | 15.29 | 12,088,312 | +0.08(+0.53%) |