Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.70 | 13.90 | 13.46 | 13.72 | 18,943,370 | -0.32(-2.26%) |
Sep 27, 2019 | 14.05 | 14.16 | 13.90 | 14.04 | 16,724,802 | -0.29(-2.04%) |
Sep 26, 2019 | 14.48 | 14.55 | 14.29 | 14.33 | 11,183,520 | -0.06(-0.44%) |
Sep 25, 2019 | 14.81 | 14.86 | 14.25 | 14.40 | 16,935,232 | -0.50(-3.35%) |
Sep 24, 2019 | 14.63 | 14.93 | 14.51 | 14.89 | 20,059,872 | +0.17(+1.13%) |
Sep 23, 2019 | 14.69 | 14.80 | 14.59 | 14.73 | 17,733,390 | +0.13(+0.92%) |
Sep 20, 2019 | 14.52 | 14.63 | 14.15 | 14.59 | 24,868,352 | +0.10(+0.71%) |
Sep 19, 2019 | 14.13 | 14.53 | 14.13 | 14.49 | 22,302,004 | +0.52(+3.74%) |
Sep 18, 2019 | 14.24 | 14.30 | 13.62 | 13.97 | 21,784,492 | -0.30(-2.11%) |
Sep 17, 2019 | 13.72 | 14.39 | 13.68 | 14.27 | 28,922,584 | +0.73(+5.38%) |
Sep 16, 2019 | 13.74 | 13.82 | 13.48 | 13.54 | 25,388,754 | -0.10(-0.75%) |
Sep 13, 2019 | 13.74 | 13.79 | 13.49 | 13.64 | 29,146,098 | +0.08(+0.58%) |
Sep 12, 2019 | 14.18 | 14.35 | 13.54 | 13.56 | 27,320,824 | -0.17(-1.21%) |
Sep 11, 2019 | 13.63 | 13.99 | 13.60 | 13.73 | 20,691,506 | +0.07(+0.52%) |
Sep 10, 2019 | 13.61 | 13.92 | 13.41 | 13.66 | 22,706,128 | -0.13(-0.92%) |
Sep 09, 2019 | 14.18 | 14.20 | 13.60 | 13.79 | 25,767,682 | -0.36(-2.57%) |
Sep 06, 2019 | 14.56 | 14.78 | 14.14 | 14.15 | 32,788,380 | -0.42(-2.88%) |
Sep 05, 2019 | 15.35 | 15.42 | 14.32 | 14.57 | 36,805,044 | -1.16(-7.40%) |
Sep 04, 2019 | 15.35 | 15.75 | 15.26 | 15.73 | 15,923,031 | +0.36(+2.32%) |
Sep 03, 2019 | 15.52 | 15.58 | 15.31 | 15.38 | 24,910,046 | +0.03(+0.21%) |
Aug 30, 2019 | 15.11 | 15.44 | 15.08 | 15.35 | 17,568,884 | +0.08(+0.52%) |
Aug 29, 2019 | 15.72 | 15.72 | 15.19 | 15.27 | 26,677,552 | -0.45(-2.86%) |
Aug 28, 2019 | 15.58 | 15.82 | 15.43 | 15.72 | 23,460,686 | +0.13(+0.86%) |
Aug 27, 2019 | 15.24 | 15.65 | 15.24 | 15.58 | 24,230,100 | +0.42(+2.75%) |
Aug 26, 2019 | 15.17 | 15.35 | 15.00 | 15.16 | 17,406,898 | +0.08(+0.52%) |
Aug 23, 2019 | 14.85 | 15.17 | 14.76 | 15.09 | 23,182,942 | +0.32(+2.13%) |
Aug 22, 2019 | 14.62 | 14.81 | 14.58 | 14.77 | 12,785,506 | +0.08(+0.54%) |
Aug 21, 2019 | 14.61 | 14.79 | 14.51 | 14.69 | 13,114,217 | -0.04(-0.27%) |
Aug 20, 2019 | 14.34 | 14.75 | 14.33 | 14.73 | 17,555,398 | +0.46(+3.26%) |
Aug 19, 2019 | 14.21 | 14.51 | 14.09 | 14.27 | 29,761,560 | -0.23(-1.58%) |
Aug 16, 2019 | 14.34 | 14.52 | 14.20 | 14.49 | 22,094,466 | +0.00(+0.00%) |
Aug 15, 2019 | 14.30 | 14.49 | 14.18 | 14.49 | 17,213,606 | +0.17(+1.16%) |
Aug 14, 2019 | 14.42 | 14.50 | 14.22 | 14.33 | 24,110,738 | +0.06(+0.39%) |
Aug 13, 2019 | 14.46 | 14.50 | 13.79 | 14.27 | 31,568,018 | +0.11(+0.78%) |
Aug 12, 2019 | 14.60 | 14.71 | 14.09 | 14.16 | 21,242,738 | -0.13(-0.94%) |
Aug 09, 2019 | 14.28 | 14.48 | 14.22 | 14.30 | 16,956,714 | -0.01(-0.06%) |
Aug 08, 2019 | 13.96 | 14.39 | 13.84 | 14.31 | 23,373,446 | +0.08(+0.55%) |
Aug 07, 2019 | 14.16 | 14.53 | 14.16 | 14.23 | 31,381,448 | +0.38(+2.73%) |
Aug 06, 2019 | 13.75 | 14.12 | 13.67 | 13.85 | 18,754,622 | -0.02(-0.11%) |
Aug 05, 2019 | 13.79 | 14.14 | 13.75 | 13.86 | 32,764,172 | +0.54(+4.02%) |
Aug 02, 2019 | 13.29 | 13.64 | 13.28 | 13.33 | 16,939,712 | -0.03(-0.24%) |
Aug 01, 2019 | 12.49 | 13.48 | 12.48 | 13.36 | 31,543,404 | +0.54(+4.24%) |
Jul 31, 2019 | 13.40 | 13.43 | 12.58 | 12.82 | 42,703,924 | -0.63(-4.69%) |
Jul 30, 2019 | 13.58 | 13.64 | 13.38 | 13.45 | 18,515,762 | -0.12(-0.87%) |
Jul 29, 2019 | 13.52 | 13.57 | 13.38 | 13.56 | 16,046,681 | +0.12(+0.88%) |
Jul 26, 2019 | 13.45 | 13.57 | 13.39 | 13.45 | 14,408,392 | +0.02(+0.12%) |
Jul 25, 2019 | 13.63 | 13.71 | 13.32 | 13.43 | 19,945,600 | -0.24(-1.79%) |
Jul 24, 2019 | 13.71 | 13.79 | 13.63 | 13.67 | 14,150,136 | +0.05(+0.35%) |
Jul 23, 2019 | 13.52 | 13.77 | 13.45 | 13.63 | 19,390,142 | -0.04(-0.29%) |
Jul 22, 2019 | 13.54 | 13.71 | 13.48 | 13.67 | 17,949,774 | +0.10(+0.76%) |
Jul 19, 2019 | 13.45 | 13.78 | 13.42 | 13.56 | 31,083,820 | -0.01(-0.06%) |
Jul 18, 2019 | 13.15 | 13.67 | 12.99 | 13.57 | 29,879,702 | +0.40(+3.05%) |
Jul 17, 2019 | 12.78 | 13.20 | 12.73 | 13.17 | 22,738,402 | +0.47(+3.72%) |
Jul 16, 2019 | 12.77 | 12.93 | 12.57 | 12.70 | 14,909,774 | -0.18(-1.41%) |
Jul 15, 2019 | 13.06 | 13.15 | 12.79 | 12.88 | 14,364,601 | -0.13(-1.03%) |
Jul 12, 2019 | 12.98 | 13.05 | 12.84 | 13.01 | 14,510,528 | +0.09(+0.73%) |
Jul 11, 2019 | 12.98 | 13.15 | 12.86 | 12.92 | 20,086,122 | -0.10(-0.79%) |
Jul 10, 2019 | 12.82 | 13.05 | 12.66 | 13.02 | 23,627,534 | +0.37(+2.93%) |
Jul 09, 2019 | 12.41 | 12.70 | 12.37 | 12.65 | 15,169,102 | +0.15(+1.20%) |
Jul 08, 2019 | 12.51 | 12.58 | 12.33 | 12.50 | 14,799,438 | +0.05(+0.38%) |
Jul 05, 2019 | 12.22 | 12.50 | 12.00 | 12.45 | 19,764,372 | -0.06(-0.50%) |
Jul 03, 2019 | 12.42 | 12.52 | 12.23 | 12.52 | 13,123,003 | +0.23(+1.86%) |
Jul 02, 2019 | 11.92 | 12.40 | 11.89 | 12.29 | 25,735,772 | +0.47(+4.00%) |