Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.32 | 14.38 | 14.15 | 14.18 | 1,876,365 | -0.15(-1.07%) |
Sep 27, 2019 | 14.30 | 14.48 | 14.15 | 14.34 | 3,309,760 | +0.13(+0.91%) |
Sep 26, 2019 | 14.39 | 14.52 | 14.11 | 14.21 | 2,770,096 | -0.32(-2.17%) |
Sep 25, 2019 | 14.01 | 14.53 | 14.01 | 14.52 | 1,957,520 | +0.48(+3.40%) |
Sep 24, 2019 | 14.34 | 14.43 | 13.87 | 14.05 | 2,476,652 | -0.30(-2.09%) |
Sep 23, 2019 | 14.17 | 14.42 | 14.03 | 14.34 | 1,754,444 | -0.01(-0.06%) |
Sep 20, 2019 | 14.51 | 14.73 | 14.22 | 14.35 | 29,209,686 | +0.06(+0.45%) |
Sep 19, 2019 | 14.41 | 14.72 | 14.10 | 14.29 | 2,683,835 | -0.22(-1.50%) |
Sep 18, 2019 | 14.25 | 14.66 | 14.14 | 14.51 | 3,351,843 | +0.23(+1.64%) |
Sep 17, 2019 | 14.55 | 14.58 | 14.15 | 14.27 | 2,712,401 | -0.46(-3.13%) |
Sep 16, 2019 | 14.19 | 14.78 | 14.19 | 14.73 | 3,454,773 | +0.30(+2.07%) |
Sep 13, 2019 | 14.54 | 14.66 | 14.34 | 14.43 | 2,971,277 | +0.08(+0.56%) |
Sep 12, 2019 | 14.11 | 14.51 | 13.91 | 14.35 | 2,380,791 | +0.10(+0.68%) |
Sep 11, 2019 | 14.05 | 14.28 | 13.71 | 14.26 | 3,659,588 | +0.28(+2.03%) |
Sep 10, 2019 | 13.75 | 14.06 | 13.73 | 13.97 | 3,346,248 | +0.21(+1.53%) |
Sep 09, 2019 | 13.75 | 14.08 | 13.05 | 13.76 | 7,768,389 | +1.12(+8.82%) |
Sep 06, 2019 | 12.74 | 12.81 | 12.52 | 12.65 | 969,319 | -0.10(-0.76%) |
Sep 05, 2019 | 12.47 | 12.80 | 12.44 | 12.74 | 1,298,255 | +0.56(+4.58%) |
Sep 04, 2019 | 12.19 | 12.24 | 12.04 | 12.19 | 713,415 | +0.15(+1.28%) |
Sep 03, 2019 | 12.25 | 12.25 | 11.97 | 12.03 | 894,576 | -0.40(-3.19%) |
Aug 30, 2019 | 12.57 | 12.61 | 12.28 | 12.43 | 755,124 | -0.01(-0.07%) |
Aug 29, 2019 | 12.17 | 12.49 | 12.17 | 12.44 | 955,285 | +0.31(+2.57%) |
Aug 28, 2019 | 11.77 | 12.21 | 11.72 | 12.13 | 1,906,943 | +0.28(+2.36%) |
Aug 27, 2019 | 12.28 | 12.28 | 11.75 | 11.85 | 1,049,973 | -0.39(-3.20%) |
Aug 26, 2019 | 12.20 | 12.25 | 12.02 | 12.24 | 779,587 | +0.19(+1.59%) |
Aug 23, 2019 | 12.52 | 12.62 | 12.00 | 12.05 | 1,188,944 | -0.51(-4.07%) |
Aug 22, 2019 | 12.71 | 12.78 | 12.44 | 12.56 | 702,393 | -0.02(-0.19%) |
Aug 21, 2019 | 12.56 | 12.73 | 12.41 | 12.58 | 733,973 | +0.14(+1.16%) |
Aug 20, 2019 | 12.39 | 12.50 | 12.34 | 12.44 | 748,440 | -0.04(-0.32%) |
Aug 19, 2019 | 12.53 | 12.68 | 12.47 | 12.48 | 1,441,357 | +0.14(+1.17%) |
Aug 16, 2019 | 12.06 | 12.42 | 12.06 | 12.33 | 1,273,145 | +0.39(+3.28%) |
Aug 15, 2019 | 12.10 | 12.10 | 11.87 | 11.94 | 1,568,973 | -0.07(-0.60%) |
Aug 14, 2019 | 11.97 | 12.11 | 11.85 | 12.01 | 1,162,510 | -0.35(-2.84%) |
Aug 13, 2019 | 12.24 | 12.80 | 12.24 | 12.36 | 1,091,546 | +0.14(+1.11%) |
Aug 12, 2019 | 12.18 | 12.30 | 12.09 | 12.23 | 959,835 | -0.14(-1.16%) |
Aug 09, 2019 | 12.50 | 12.58 | 12.33 | 12.37 | 1,292,412 | -0.25(-1.96%) |
Aug 08, 2019 | 12.40 | 12.67 | 12.33 | 12.62 | 2,205,981 | +0.40(+3.27%) |
Aug 07, 2019 | 12.17 | 12.34 | 11.82 | 12.22 | 2,825,139 | -0.22(-1.80%) |
Aug 06, 2019 | 12.47 | 12.51 | 12.14 | 12.44 | 2,487,067 | +0.13(+1.04%) |
Aug 05, 2019 | 12.59 | 12.63 | 12.14 | 12.32 | 2,998,104 | -0.50(-3.93%) |
Aug 02, 2019 | 12.72 | 12.86 | 12.52 | 12.82 | 2,270,166 | +0.04(+0.31%) |
Aug 01, 2019 | 13.62 | 13.75 | 12.75 | 12.78 | 2,652,801 | -0.92(-6.71%) |
Jul 31, 2019 | 13.80 | 13.96 | 13.64 | 13.70 | 2,075,080 | -0.05(-0.35%) |
Jul 30, 2019 | 13.52 | 13.77 | 13.44 | 13.75 | 1,963,426 | +0.18(+1.30%) |
Jul 29, 2019 | 13.64 | 13.72 | 13.44 | 13.57 | 2,228,458 | +0.00(+0.00%) |
Jul 26, 2019 | 13.40 | 13.67 | 13.20 | 13.57 | 3,055,873 | +0.33(+2.47%) |
Jul 25, 2019 | 13.44 | 13.60 | 13.16 | 13.24 | 2,605,569 | -0.06(-0.42%) |
Jul 24, 2019 | 12.97 | 13.45 | 12.82 | 13.30 | 4,014,896 | +0.35(+2.72%) |
Jul 23, 2019 | 12.47 | 12.95 | 12.44 | 12.95 | 3,746,717 | +0.27(+2.14%) |
Jul 22, 2019 | 13.36 | 13.36 | 12.43 | 12.68 | 14,939,438 | -3.00(-19.12%) |
Jul 19, 2019 | 15.18 | 15.80 | 15.18 | 15.67 | 1,567,034 | +0.48(+3.16%) |
Jul 18, 2019 | 15.05 | 15.42 | 14.99 | 15.19 | 1,389,915 | +0.02(+0.16%) |
Jul 17, 2019 | 15.36 | 15.45 | 15.03 | 15.17 | 1,531,007 | -0.37(-2.37%) |
Jul 16, 2019 | 15.75 | 15.80 | 15.53 | 15.54 | 1,057,877 | -0.16(-1.02%) |
Jul 15, 2019 | 16.12 | 16.15 | 15.64 | 15.70 | 898,810 | -0.45(-2.77%) |
Jul 12, 2019 | 16.19 | 16.27 | 16.07 | 16.15 | 1,052,321 | +0.05(+0.30%) |
Jul 11, 2019 | 16.08 | 16.23 | 15.91 | 16.10 | 817,387 | +0.08(+0.50%) |
Jul 10, 2019 | 16.15 | 16.17 | 15.79 | 16.02 | 819,369 | -0.08(-0.50%) |
Jul 09, 2019 | 15.80 | 16.12 | 15.76 | 16.10 | 631,000 | -0.01(-0.05%) |
Jul 08, 2019 | 16.13 | 16.31 | 16.01 | 16.11 | 699,108 | -0.15(-0.93%) |
Jul 05, 2019 | 16.06 | 16.38 | 16.06 | 16.26 | 503,452 | +0.36(+2.26%) |
Jul 03, 2019 | 16.03 | 16.06 | 15.83 | 15.90 | 508,582 | -0.09(-0.55%) |
Jul 02, 2019 | 16.45 | 16.55 | 15.89 | 15.99 | 995,175 | -0.58(-3.48%) |