Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.00 | 16.19 | 15.72 | 15.87 | 599,891 | +0.11(+0.70%) |
Sep 27, 2019 | 15.62 | 15.96 | 15.52 | 15.76 | 579,900 | +0.14(+0.90%) |
Sep 26, 2019 | 16.46 | 16.47 | 15.56 | 15.62 | 744,756 | -0.96(-5.79%) |
Sep 25, 2019 | 16.20 | 16.71 | 16.07 | 16.58 | 628,060 | +0.40(+2.47%) |
Sep 24, 2019 | 16.37 | 16.47 | 15.91 | 16.18 | 1,264,996 | -0.08(-0.49%) |
Sep 23, 2019 | 15.60 | 16.36 | 15.28 | 16.26 | 1,400,759 | +0.58(+3.70%) |
Sep 20, 2019 | 15.62 | 15.98 | 15.45 | 15.68 | 8,138,700 | +0.07(+0.45%) |
Sep 19, 2019 | 15.62 | 16.09 | 15.55 | 15.61 | 801,839 | +0.05(+0.32%) |
Sep 18, 2019 | 15.50 | 15.86 | 15.30 | 15.56 | 927,025 | +0.10(+0.65%) |
Sep 17, 2019 | 15.58 | 15.79 | 14.90 | 15.46 | 823,245 | -0.33(-2.09%) |
Sep 16, 2019 | 15.53 | 15.97 | 15.23 | 15.79 | 952,835 | +0.15(+0.94%) |
Sep 13, 2019 | 15.22 | 16.02 | 15.17 | 15.64 | 851,210 | +0.65(+4.33%) |
Sep 12, 2019 | 15.34 | 15.62 | 14.94 | 14.99 | 708,662 | -0.32(-2.12%) |
Sep 11, 2019 | 15.07 | 15.43 | 14.75 | 15.32 | 617,183 | +0.29(+1.90%) |
Sep 10, 2019 | 14.89 | 15.33 | 14.78 | 15.03 | 1,083,649 | -0.02(-0.13%) |
Sep 09, 2019 | 13.81 | 15.55 | 13.53 | 15.05 | 1,327,215 | +1.60(+11.92%) |
Sep 06, 2019 | 13.37 | 13.57 | 13.14 | 13.45 | 618,905 | +0.12(+0.89%) |
Sep 05, 2019 | 13.12 | 13.52 | 12.98 | 13.33 | 513,368 | +0.47(+3.67%) |
Sep 04, 2019 | 12.74 | 12.95 | 12.67 | 12.86 | 618,479 | +0.25(+1.95%) |
Sep 03, 2019 | 12.63 | 12.90 | 12.44 | 12.61 | 669,415 | -0.18(-1.38%) |
Aug 30, 2019 | 12.57 | 13.02 | 12.57 | 12.79 | 469,696 | +0.30(+2.44%) |
Aug 29, 2019 | 12.21 | 12.65 | 12.21 | 12.49 | 477,920 | +0.39(+3.25%) |
Aug 28, 2019 | 11.80 | 12.34 | 11.80 | 12.09 | 470,797 | +0.23(+1.91%) |
Aug 27, 2019 | 12.46 | 12.66 | 11.85 | 11.87 | 475,065 | -0.46(-3.75%) |
Aug 26, 2019 | 12.57 | 12.63 | 12.07 | 12.33 | 626,044 | -0.14(-1.10%) |
Aug 23, 2019 | 13.10 | 13.28 | 12.38 | 12.47 | 810,729 | -0.75(-5.65%) |
Aug 22, 2019 | 13.45 | 13.70 | 13.20 | 13.21 | 506,258 | -0.28(-2.04%) |
Aug 21, 2019 | 13.69 | 13.84 | 13.47 | 13.49 | 431,968 | -0.06(-0.44%) |
Aug 20, 2019 | 13.54 | 13.74 | 13.47 | 13.55 | 513,156 | -0.12(-0.86%) |
Aug 19, 2019 | 13.60 | 13.96 | 13.40 | 13.67 | 490,144 | +0.25(+1.83%) |
Aug 16, 2019 | 13.16 | 13.49 | 13.00 | 13.42 | 441,319 | +0.30(+2.32%) |
Aug 15, 2019 | 13.62 | 13.62 | 12.95 | 13.12 | 730,164 | -0.45(-3.33%) |
Aug 14, 2019 | 13.76 | 13.76 | 13.40 | 13.57 | 626,014 | -0.43(-3.09%) |
Aug 13, 2019 | 13.99 | 14.46 | 13.15 | 14.00 | 889,129 | -0.13(-0.90%) |
Aug 12, 2019 | 14.37 | 14.51 | 13.91 | 14.13 | 758,167 | -0.43(-2.97%) |
Aug 09, 2019 | 15.14 | 15.15 | 14.55 | 14.56 | 602,224 | -0.68(-4.45%) |
Aug 08, 2019 | 15.25 | 15.52 | 14.93 | 15.24 | 816,211 | +0.05(+0.32%) |
Aug 07, 2019 | 15.24 | 15.68 | 15.09 | 15.19 | 813,304 | -0.23(-1.47%) |
Aug 06, 2019 | 14.91 | 15.59 | 14.85 | 15.42 | 1,090,589 | +0.64(+4.32%) |
Aug 05, 2019 | 14.32 | 14.91 | 14.32 | 14.78 | 814,244 | +0.29(+2.04%) |
Aug 02, 2019 | 14.70 | 14.92 | 14.46 | 14.48 | 780,115 | -0.22(-1.47%) |
Aug 01, 2019 | 14.97 | 15.44 | 14.68 | 14.70 | 947,560 | -0.35(-2.35%) |
Jul 31, 2019 | 15.12 | 15.39 | 14.88 | 15.05 | 1,108,757 | -0.07(-0.45%) |
Jul 30, 2019 | 14.31 | 15.17 | 14.31 | 15.12 | 1,908,113 | +0.94(+6.66%) |
Jul 29, 2019 | 14.49 | 14.60 | 14.04 | 14.18 | 1,391,241 | -0.38(-2.63%) |
Jul 26, 2019 | 14.42 | 14.85 | 13.97 | 14.56 | 1,558,704 | +0.23(+1.58%) |
Jul 25, 2019 | 14.22 | 14.97 | 13.87 | 14.33 | 2,143,439 | +0.16(+1.11%) |
Jul 24, 2019 | 14.30 | 15.54 | 13.96 | 14.18 | 4,531,869 | -3.34(-19.08%) |
Jul 23, 2019 | 17.70 | 17.84 | 17.43 | 17.52 | 635,375 | -0.16(-0.89%) |
Jul 22, 2019 | 17.76 | 17.92 | 17.51 | 17.68 | 551,333 | +0.01(+0.06%) |
Jul 19, 2019 | 17.79 | 17.99 | 17.58 | 17.67 | 955,158 | -0.13(-0.72%) |
Jul 18, 2019 | 17.50 | 18.04 | 17.35 | 17.80 | 485,481 | +0.30(+1.69%) |
Jul 17, 2019 | 17.63 | 17.66 | 17.06 | 17.50 | 651,259 | -0.13(-0.73%) |
Jul 16, 2019 | 17.13 | 17.79 | 17.07 | 17.63 | 488,526 | +0.09(+0.50%) |
Jul 15, 2019 | 17.36 | 17.63 | 17.13 | 17.54 | 583,378 | +0.19(+1.08%) |
Jul 12, 2019 | 17.24 | 17.46 | 17.23 | 17.35 | 616,565 | +0.17(+0.97%) |
Jul 11, 2019 | 17.36 | 17.43 | 16.82 | 17.19 | 578,771 | -0.22(-1.24%) |
Jul 10, 2019 | 16.85 | 17.62 | 16.81 | 17.40 | 804,133 | +0.66(+3.93%) |
Jul 09, 2019 | 18.35 | 18.46 | 16.73 | 16.74 | 1,636,933 | -1.61(-8.78%) |
Jul 08, 2019 | 18.50 | 18.50 | 18.06 | 18.36 | 344,249 | -0.06(-0.32%) |
Jul 05, 2019 | 18.51 | 18.74 | 17.87 | 18.42 | 458,101 | -0.10(-0.53%) |
Jul 03, 2019 | 18.08 | 18.63 | 18.08 | 18.51 | 308,587 | +0.40(+2.23%) |
Jul 02, 2019 | 18.25 | 18.37 | 17.89 | 18.11 | 442,926 | -0.16(-0.86%) |