Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.56 | 14.79 | 14.52 | 14.58 | 1,302,386 | +0.09(+0.60%) |
Sep 27, 2019 | 14.32 | 14.63 | 14.26 | 14.50 | 970,624 | +0.18(+1.26%) |
Sep 26, 2019 | 14.33 | 14.46 | 13.98 | 14.32 | 1,145,254 | -0.06(-0.38%) |
Sep 25, 2019 | 14.14 | 14.47 | 14.10 | 14.37 | 1,467,223 | +0.35(+2.53%) |
Sep 24, 2019 | 14.26 | 14.40 | 13.86 | 14.02 | 1,549,509 | -0.09(-0.61%) |
Sep 23, 2019 | 13.73 | 14.28 | 13.67 | 14.10 | 1,441,270 | +0.35(+2.52%) |
Sep 20, 2019 | 13.99 | 14.19 | 13.69 | 13.76 | 4,776,759 | -0.22(-1.58%) |
Sep 19, 2019 | 14.10 | 14.13 | 13.73 | 13.98 | 1,589,339 | -0.04(-0.28%) |
Sep 18, 2019 | 14.14 | 14.31 | 13.76 | 14.02 | 1,674,802 | -0.14(-1.00%) |
Sep 17, 2019 | 14.66 | 14.66 | 13.93 | 14.16 | 2,462,926 | -0.54(-3.64%) |
Sep 16, 2019 | 14.65 | 15.05 | 14.46 | 14.69 | 1,296,356 | -0.24(-1.58%) |
Sep 13, 2019 | 14.96 | 15.28 | 14.81 | 14.93 | 1,714,190 | +0.03(+0.21%) |
Sep 12, 2019 | 15.05 | 15.21 | 14.58 | 14.90 | 1,635,155 | -0.18(-1.20%) |
Sep 11, 2019 | 14.84 | 15.14 | 14.40 | 15.08 | 2,256,700 | +0.26(+1.75%) |
Sep 10, 2019 | 14.21 | 14.85 | 14.13 | 14.82 | 2,728,720 | +0.65(+4.57%) |
Sep 09, 2019 | 13.36 | 14.21 | 13.36 | 14.17 | 2,817,937 | +0.78(+5.84%) |
Sep 06, 2019 | 13.73 | 13.91 | 13.25 | 13.39 | 2,144,137 | -0.24(-1.78%) |
Sep 05, 2019 | 13.41 | 13.69 | 13.23 | 13.63 | 2,772,249 | +0.59(+4.56%) |
Sep 04, 2019 | 13.03 | 13.26 | 12.76 | 13.04 | 2,547,703 | +0.05(+0.36%) |
Sep 03, 2019 | 14.05 | 14.05 | 12.94 | 12.99 | 3,556,926 | -1.14(-8.08%) |
Aug 30, 2019 | 14.33 | 14.62 | 13.95 | 14.13 | 5,131,482 | -0.04(-0.28%) |
Aug 29, 2019 | 14.00 | 15.27 | 13.84 | 14.17 | 16,968,658 | +2.41(+20.48%) |
Aug 28, 2019 | 10.92 | 11.78 | 10.80 | 11.76 | 4,667,453 | +0.81(+7.43%) |
Aug 27, 2019 | 11.34 | 11.37 | 10.89 | 10.95 | 2,225,979 | -0.31(-2.78%) |
Aug 26, 2019 | 11.42 | 11.42 | 11.16 | 11.26 | 2,773,322 | -0.02(-0.21%) |
Aug 23, 2019 | 11.83 | 11.95 | 11.25 | 11.29 | 2,873,425 | -0.75(-6.24%) |
Aug 22, 2019 | 11.78 | 12.18 | 11.75 | 12.04 | 2,234,744 | +0.36(+3.08%) |
Aug 21, 2019 | 11.75 | 11.87 | 11.43 | 11.68 | 2,297,929 | +0.21(+1.84%) |
Aug 20, 2019 | 11.29 | 11.66 | 11.07 | 11.47 | 2,557,380 | +0.10(+0.89%) |
Aug 19, 2019 | 11.25 | 11.62 | 11.11 | 11.36 | 1,961,656 | +0.30(+2.76%) |
Aug 16, 2019 | 10.65 | 11.14 | 10.65 | 11.06 | 2,141,452 | +0.48(+4.59%) |
Aug 15, 2019 | 11.11 | 11.13 | 10.43 | 10.57 | 3,307,630 | -0.48(-4.39%) |
Aug 14, 2019 | 11.69 | 11.69 | 10.98 | 11.06 | 3,151,718 | -1.02(-8.42%) |
Aug 13, 2019 | 11.53 | 12.82 | 11.35 | 12.08 | 2,570,439 | +0.46(+3.97%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.52 | 11.61 | 3,041,751 | -0.90(-7.19%) |
Aug 09, 2019 | 13.01 | 13.09 | 12.47 | 12.51 | 1,400,018 | -0.56(-4.25%) |
Aug 08, 2019 | 13.03 | 13.18 | 12.79 | 13.07 | 1,147,057 | +0.16(+1.21%) |
Aug 07, 2019 | 12.69 | 13.17 | 12.65 | 12.91 | 1,394,199 | +0.00(+0.00%) |
Aug 06, 2019 | 12.65 | 12.96 | 12.62 | 12.91 | 1,146,636 | +0.36(+2.87%) |
Aug 05, 2019 | 12.61 | 12.70 | 12.31 | 12.55 | 2,083,718 | -0.31(-2.37%) |
Aug 02, 2019 | 12.26 | 12.87 | 12.23 | 12.86 | 1,462,283 | +0.52(+4.25%) |
Aug 01, 2019 | 13.17 | 13.41 | 12.12 | 12.33 | 2,094,253 | -0.84(-6.41%) |
Jul 31, 2019 | 13.15 | 13.32 | 13.02 | 13.18 | 1,143,724 | +0.00(+0.00%) |
Jul 30, 2019 | 13.26 | 13.33 | 13.02 | 13.18 | 1,074,097 | -0.15(-1.11%) |
Jul 29, 2019 | 13.14 | 13.34 | 12.98 | 13.33 | 1,075,029 | +0.19(+1.43%) |
Jul 26, 2019 | 13.22 | 13.30 | 13.07 | 13.14 | 1,117,841 | -0.07(-0.53%) |
Jul 25, 2019 | 13.44 | 13.61 | 13.19 | 13.21 | 1,248,441 | -0.23(-1.69%) |
Jul 24, 2019 | 13.10 | 13.49 | 13.10 | 13.44 | 1,262,943 | +0.39(+3.00%) |
Jul 23, 2019 | 13.12 | 13.25 | 12.94 | 13.05 | 1,042,999 | +0.03(+0.24%) |
Jul 22, 2019 | 13.07 | 13.27 | 12.89 | 13.01 | 1,301,834 | +0.00(+0.00%) |
Jul 19, 2019 | 12.92 | 13.14 | 12.83 | 13.01 | 1,461,772 | +0.18(+1.40%) |
Jul 18, 2019 | 12.81 | 12.93 | 12.71 | 12.83 | 983,466 | -0.02(-0.18%) |
Jul 17, 2019 | 12.94 | 13.01 | 12.71 | 12.86 | 1,638,476 | -0.20(-1.50%) |
Jul 16, 2019 | 13.06 | 13.26 | 13.01 | 13.05 | 1,707,834 | +0.00(+0.00%) |
Jul 15, 2019 | 12.96 | 13.20 | 12.89 | 13.05 | 1,386,639 | +0.11(+0.85%) |
Jul 12, 2019 | 12.65 | 13.21 | 12.65 | 12.94 | 1,628,112 | +0.30(+2.35%) |
Jul 11, 2019 | 12.46 | 12.71 | 12.41 | 12.65 | 2,093,533 | +0.27(+2.21%) |
Jul 10, 2019 | 12.40 | 12.51 | 12.30 | 12.37 | 1,851,660 | -0.01(-0.06%) |
Jul 09, 2019 | 12.65 | 12.76 | 12.26 | 12.38 | 3,605,196 | -0.28(-2.22%) |
Jul 08, 2019 | 12.70 | 12.81 | 12.55 | 12.66 | 2,401,550 | -0.11(-0.86%) |
Jul 05, 2019 | 12.47 | 12.86 | 12.44 | 12.77 | 1,872,955 | +0.29(+2.32%) |
Jul 03, 2019 | 12.38 | 12.55 | 12.20 | 12.48 | 793,727 | +0.12(+0.95%) |
Jul 02, 2019 | 12.49 | 12.60 | 12.25 | 12.37 | 2,542,098 | -0.20(-1.62%) |