Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.20 | 14.43 | 14.16 | 14.33 | 805,744 | +0.17(+1.17%) |
Sep 27, 2019 | 14.42 | 14.59 | 14.12 | 14.17 | 839,116 | -0.25(-1.72%) |
Sep 26, 2019 | 14.42 | 14.54 | 14.26 | 14.42 | 995,596 | +0.05(+0.35%) |
Sep 25, 2019 | 14.09 | 14.49 | 14.08 | 14.37 | 1,047,630 | +0.24(+1.70%) |
Sep 24, 2019 | 14.05 | 14.40 | 14.02 | 14.13 | 1,268,589 | +0.12(+0.83%) |
Sep 23, 2019 | 14.38 | 14.42 | 14.01 | 14.01 | 1,603,471 | -0.41(-2.87%) |
Sep 20, 2019 | 14.57 | 14.57 | 14.33 | 14.42 | 3,416,591 | -0.13(-0.91%) |
Sep 19, 2019 | 14.82 | 14.89 | 14.50 | 14.56 | 1,040,338 | -0.15(-1.01%) |
Sep 18, 2019 | 14.79 | 14.82 | 14.51 | 14.70 | 1,408,520 | -0.04(-0.28%) |
Sep 17, 2019 | 15.02 | 15.03 | 14.61 | 14.75 | 727,890 | -0.31(-2.03%) |
Sep 16, 2019 | 14.94 | 15.18 | 14.73 | 15.05 | 906,270 | -0.02(-0.11%) |
Sep 13, 2019 | 15.24 | 15.39 | 14.99 | 15.07 | 922,108 | -0.10(-0.65%) |
Sep 12, 2019 | 15.29 | 15.41 | 15.09 | 15.17 | 877,905 | +0.00(+0.00%) |
Sep 11, 2019 | 15.09 | 15.30 | 14.96 | 15.17 | 1,025,106 | +0.14(+0.93%) |
Sep 10, 2019 | 15.03 | 15.19 | 14.88 | 15.03 | 1,151,165 | -0.02(-0.11%) |
Sep 09, 2019 | 14.70 | 15.05 | 14.65 | 15.04 | 711,296 | +0.38(+2.59%) |
Sep 06, 2019 | 14.75 | 14.85 | 14.52 | 14.66 | 657,646 | -0.09(-0.62%) |
Sep 05, 2019 | 14.49 | 14.91 | 14.35 | 14.75 | 1,275,031 | +0.22(+1.54%) |
Sep 04, 2019 | 14.39 | 14.63 | 14.29 | 14.53 | 645,966 | +0.26(+1.79%) |
Sep 03, 2019 | 14.10 | 14.34 | 14.09 | 14.28 | 629,755 | +0.09(+0.64%) |
Aug 30, 2019 | 14.23 | 14.30 | 14.04 | 14.18 | 602,842 | +0.02(+0.18%) |
Aug 29, 2019 | 14.26 | 14.42 | 14.09 | 14.16 | 446,835 | +0.02(+0.18%) |
Aug 28, 2019 | 13.66 | 14.30 | 13.64 | 14.13 | 609,845 | +0.47(+3.45%) |
Aug 27, 2019 | 14.37 | 14.38 | 13.60 | 13.66 | 889,147 | -0.57(-4.01%) |
Aug 26, 2019 | 13.97 | 14.24 | 13.89 | 14.23 | 730,433 | +0.40(+2.87%) |
Aug 23, 2019 | 14.34 | 14.45 | 13.81 | 13.84 | 852,786 | -0.56(-3.90%) |
Aug 22, 2019 | 14.61 | 14.71 | 14.30 | 14.40 | 570,758 | -0.16(-1.08%) |
Aug 21, 2019 | 14.51 | 14.73 | 14.41 | 14.56 | 776,862 | +0.13(+0.92%) |
Aug 20, 2019 | 14.64 | 14.69 | 14.39 | 14.42 | 770,255 | -0.26(-1.75%) |
Aug 19, 2019 | 14.76 | 14.98 | 14.67 | 14.68 | 605,800 | +0.09(+0.62%) |
Aug 16, 2019 | 14.46 | 14.75 | 14.37 | 14.59 | 735,194 | +0.17(+1.20%) |
Aug 15, 2019 | 14.42 | 14.53 | 14.34 | 14.42 | 670,214 | -0.02(-0.12%) |
Aug 14, 2019 | 14.80 | 14.88 | 14.37 | 14.43 | 810,754 | -0.46(-3.11%) |
Aug 13, 2019 | 14.86 | 15.13 | 14.75 | 14.89 | 555,845 | +0.03(+0.22%) |
Aug 12, 2019 | 14.69 | 14.96 | 14.59 | 14.86 | 508,889 | +0.11(+0.73%) |
Aug 09, 2019 | 14.95 | 14.95 | 14.54 | 14.75 | 841,172 | -0.26(-1.71%) |
Aug 08, 2019 | 14.74 | 15.09 | 14.55 | 15.01 | 1,594,495 | +0.35(+2.37%) |
Aug 07, 2019 | 14.39 | 14.70 | 14.14 | 14.66 | 1,388,457 | +0.22(+1.55%) |
Aug 06, 2019 | 14.43 | 14.60 | 14.04 | 14.44 | 1,390,972 | +0.00(+0.00%) |
Aug 05, 2019 | 14.43 | 14.52 | 14.14 | 14.44 | 1,140,842 | -0.07(-0.51%) |
Aug 02, 2019 | 14.54 | 14.75 | 14.41 | 14.51 | 1,053,129 | +0.02(+0.17%) |
Aug 01, 2019 | 14.78 | 14.95 | 14.41 | 14.49 | 1,623,560 | -0.23(-1.57%) |
Jul 31, 2019 | 14.08 | 15.08 | 14.08 | 14.72 | 2,583,541 | +0.64(+4.58%) |
Jul 30, 2019 | 14.05 | 14.09 | 13.52 | 14.08 | 1,355,130 | +0.50(+3.71%) |
Jul 29, 2019 | 13.75 | 14.05 | 13.53 | 13.57 | 1,206,402 | -0.07(-0.48%) |
Jul 26, 2019 | 13.75 | 14.03 | 13.56 | 13.64 | 2,376,406 | -0.11(-0.78%) |
Jul 25, 2019 | 14.26 | 14.27 | 13.67 | 13.75 | 1,155,879 | -0.51(-3.59%) |
Jul 24, 2019 | 14.47 | 14.61 | 14.18 | 14.26 | 1,057,135 | -0.15(-1.03%) |
Jul 23, 2019 | 14.05 | 14.55 | 14.05 | 14.41 | 1,451,263 | +0.36(+2.53%) |
Jul 22, 2019 | 14.19 | 14.21 | 13.50 | 14.05 | 2,222,105 | -0.20(-1.39%) |
Jul 19, 2019 | 14.64 | 14.76 | 14.23 | 14.25 | 1,336,101 | -0.41(-2.82%) |
Jul 18, 2019 | 15.03 | 15.12 | 14.65 | 14.66 | 1,656,115 | -0.29(-1.93%) |
Jul 17, 2019 | 15.07 | 15.20 | 14.86 | 14.95 | 2,059,768 | -0.07(-0.48%) |
Jul 16, 2019 | 15.10 | 15.36 | 14.98 | 15.03 | 2,710,383 | -0.15(-1.01%) |
Jul 15, 2019 | 15.41 | 15.46 | 14.99 | 15.18 | 1,597,845 | -0.19(-1.21%) |
Jul 12, 2019 | 15.28 | 15.49 | 15.15 | 15.36 | 1,366,958 | +0.09(+0.58%) |
Jul 11, 2019 | 16.35 | 16.53 | 15.26 | 15.28 | 2,366,348 | -1.07(-6.55%) |
Jul 10, 2019 | 16.52 | 16.58 | 16.22 | 16.35 | 1,273,409 | -0.11(-0.69%) |
Jul 09, 2019 | 16.49 | 16.60 | 16.18 | 16.46 | 1,124,232 | -0.10(-0.63%) |
Jul 08, 2019 | 16.76 | 16.80 | 16.52 | 16.56 | 1,020,992 | -0.26(-1.53%) |
Jul 05, 2019 | 16.71 | 16.88 | 16.43 | 16.82 | 811,332 | +0.03(+0.19%) |
Jul 03, 2019 | 16.64 | 16.79 | 16.56 | 16.79 | 446,462 | +0.21(+1.26%) |
Jul 02, 2019 | 16.51 | 16.68 | 16.39 | 16.58 | 826,317 | +0.08(+0.49%) |