Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.29 | 14.35 | 14.12 | 14.16 | 1,879,817 | -0.15(-1.07%) |
Sep 27, 2019 | 14.28 | 14.46 | 14.12 | 14.31 | 3,315,848 | +0.13(+0.91%) |
Sep 26, 2019 | 14.37 | 14.50 | 14.08 | 14.18 | 2,775,191 | -0.31(-2.17%) |
Sep 25, 2019 | 13.99 | 14.50 | 13.99 | 14.50 | 1,961,121 | +0.48(+3.40%) |
Sep 24, 2019 | 14.32 | 14.40 | 13.84 | 14.02 | 2,481,208 | -0.30(-2.09%) |
Sep 23, 2019 | 14.15 | 14.39 | 14.00 | 14.32 | 1,757,672 | -0.01(-0.06%) |
Sep 20, 2019 | 14.49 | 14.71 | 14.19 | 14.33 | 29,263,418 | +0.06(+0.45%) |
Sep 19, 2019 | 14.38 | 14.70 | 14.07 | 14.26 | 2,688,772 | -0.22(-1.50%) |
Sep 18, 2019 | 14.22 | 14.63 | 14.12 | 14.48 | 3,358,009 | +0.23(+1.64%) |
Sep 17, 2019 | 14.52 | 14.55 | 14.12 | 14.25 | 2,717,391 | -0.46(-3.13%) |
Sep 16, 2019 | 14.16 | 14.75 | 14.16 | 14.71 | 3,461,128 | +0.30(+2.07%) |
Sep 13, 2019 | 14.51 | 14.63 | 14.31 | 14.41 | 2,976,743 | +0.08(+0.56%) |
Sep 12, 2019 | 14.08 | 14.48 | 13.88 | 14.33 | 2,385,170 | +0.10(+0.68%) |
Sep 11, 2019 | 14.03 | 14.26 | 13.69 | 14.23 | 3,666,320 | +0.28(+2.03%) |
Sep 10, 2019 | 13.73 | 14.03 | 13.71 | 13.95 | 3,352,404 | +0.21(+1.53%) |
Sep 09, 2019 | 13.72 | 14.05 | 13.03 | 13.74 | 7,782,678 | +1.11(+8.82%) |
Sep 06, 2019 | 12.72 | 12.78 | 12.49 | 12.62 | 971,102 | -0.10(-0.76%) |
Sep 05, 2019 | 12.45 | 12.78 | 12.41 | 12.72 | 1,300,643 | +0.56(+4.58%) |
Sep 04, 2019 | 12.16 | 12.22 | 12.02 | 12.16 | 714,728 | +0.15(+1.28%) |
Sep 03, 2019 | 12.23 | 12.23 | 11.95 | 12.01 | 896,221 | -0.40(-3.19%) |
Aug 30, 2019 | 12.55 | 12.59 | 12.26 | 12.41 | 756,513 | -0.01(-0.07%) |
Aug 29, 2019 | 12.15 | 12.47 | 12.15 | 12.41 | 957,042 | +0.31(+2.57%) |
Aug 28, 2019 | 11.75 | 12.18 | 11.70 | 12.10 | 1,910,451 | +0.28(+2.36%) |
Aug 27, 2019 | 12.26 | 12.26 | 11.73 | 11.82 | 1,051,904 | -0.39(-3.20%) |
Aug 26, 2019 | 12.17 | 12.23 | 12.00 | 12.21 | 781,021 | +0.19(+1.59%) |
Aug 23, 2019 | 12.49 | 12.59 | 11.98 | 12.02 | 1,191,131 | -0.51(-4.07%) |
Aug 22, 2019 | 12.69 | 12.76 | 12.41 | 12.53 | 703,685 | -0.02(-0.19%) |
Aug 21, 2019 | 12.54 | 12.71 | 12.39 | 12.56 | 735,324 | +0.14(+1.16%) |
Aug 20, 2019 | 12.37 | 12.48 | 12.32 | 12.41 | 749,817 | -0.04(-0.32%) |
Aug 19, 2019 | 12.51 | 12.66 | 12.45 | 12.45 | 1,444,009 | +0.14(+1.17%) |
Aug 16, 2019 | 12.04 | 12.39 | 12.04 | 12.31 | 1,275,487 | +0.39(+3.28%) |
Aug 15, 2019 | 12.08 | 12.08 | 11.85 | 11.92 | 1,571,859 | -0.07(-0.60%) |
Aug 14, 2019 | 11.95 | 12.09 | 11.82 | 11.99 | 1,164,649 | -0.35(-2.84%) |
Aug 13, 2019 | 12.22 | 12.77 | 12.21 | 12.34 | 1,093,554 | +0.14(+1.11%) |
Aug 12, 2019 | 12.16 | 12.28 | 12.07 | 12.21 | 961,601 | -0.14(-1.16%) |
Aug 09, 2019 | 12.48 | 12.56 | 12.31 | 12.35 | 1,294,789 | -0.25(-1.96%) |
Aug 08, 2019 | 12.38 | 12.65 | 12.31 | 12.60 | 2,210,039 | +0.40(+3.27%) |
Aug 07, 2019 | 12.15 | 12.32 | 11.80 | 12.20 | 2,830,336 | -0.22(-1.80%) |
Aug 06, 2019 | 12.45 | 12.49 | 12.12 | 12.42 | 2,491,642 | +0.13(+1.04%) |
Aug 05, 2019 | 12.57 | 12.61 | 12.12 | 12.29 | 3,003,619 | -0.50(-3.93%) |
Aug 02, 2019 | 12.69 | 12.84 | 12.50 | 12.80 | 2,274,342 | +0.04(+0.31%) |
Aug 01, 2019 | 13.59 | 13.72 | 12.73 | 12.76 | 2,657,680 | -0.92(-6.71%) |
Jul 31, 2019 | 13.78 | 13.93 | 13.62 | 13.67 | 2,078,897 | -0.05(-0.35%) |
Jul 30, 2019 | 13.49 | 13.75 | 13.42 | 13.72 | 1,967,037 | +0.18(+1.30%) |
Jul 29, 2019 | 13.62 | 13.70 | 13.41 | 13.55 | 2,232,557 | +0.00(+0.00%) |
Jul 26, 2019 | 13.38 | 13.64 | 13.17 | 13.55 | 3,061,494 | +0.33(+2.47%) |
Jul 25, 2019 | 13.41 | 13.57 | 13.14 | 13.22 | 2,610,362 | -0.06(-0.42%) |
Jul 24, 2019 | 12.95 | 13.43 | 12.80 | 13.28 | 4,022,281 | +0.35(+2.72%) |
Jul 23, 2019 | 12.45 | 12.92 | 12.41 | 12.92 | 3,753,609 | +0.27(+2.14%) |
Jul 22, 2019 | 13.33 | 13.33 | 12.41 | 12.65 | 14,966,919 | -2.99(-19.12%) |
Jul 19, 2019 | 15.15 | 15.77 | 15.15 | 15.65 | 1,569,917 | +0.48(+3.16%) |
Jul 18, 2019 | 15.02 | 15.39 | 14.97 | 15.17 | 1,392,471 | +0.02(+0.16%) |
Jul 17, 2019 | 15.33 | 15.42 | 15.01 | 15.14 | 1,533,823 | -0.37(-2.37%) |
Jul 16, 2019 | 15.72 | 15.77 | 15.50 | 15.51 | 1,059,823 | -0.16(-1.02%) |
Jul 15, 2019 | 16.09 | 16.12 | 15.61 | 15.67 | 900,464 | -0.45(-2.77%) |
Jul 12, 2019 | 16.16 | 16.24 | 16.04 | 16.12 | 1,054,257 | +0.05(+0.30%) |
Jul 11, 2019 | 16.05 | 16.20 | 15.88 | 16.07 | 818,891 | +0.08(+0.50%) |
Jul 10, 2019 | 16.12 | 16.14 | 15.76 | 15.99 | 820,876 | -0.08(-0.50%) |
Jul 09, 2019 | 15.77 | 16.09 | 15.73 | 16.07 | 632,160 | -0.01(-0.05%) |
Jul 08, 2019 | 16.10 | 16.28 | 15.98 | 16.08 | 700,394 | -0.15(-0.93%) |
Jul 05, 2019 | 16.03 | 16.35 | 16.03 | 16.23 | 504,378 | +0.36(+2.26%) |
Jul 03, 2019 | 16.00 | 16.03 | 15.80 | 15.87 | 509,517 | -0.09(-0.55%) |
Jul 02, 2019 | 16.42 | 16.52 | 15.86 | 15.96 | 997,005 | -0.57(-3.47%) |