Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.20 | 15.21 | 13.62 | 14.36 | 781,303 | -0.82(-5.40%) |
Sep 27, 2019 | 14.66 | 15.57 | 14.64 | 15.18 | 661,400 | +0.53(+3.62%) |
Sep 26, 2019 | 14.53 | 14.89 | 14.50 | 14.65 | 439,316 | +0.19(+1.31%) |
Sep 25, 2019 | 14.70 | 14.82 | 14.25 | 14.46 | 328,139 | -0.24(-1.63%) |
Sep 24, 2019 | 14.72 | 14.92 | 14.47 | 14.70 | 479,424 | +0.06(+0.41%) |
Sep 23, 2019 | 14.44 | 14.76 | 14.30 | 14.64 | 388,334 | +0.12(+0.83%) |
Sep 20, 2019 | 14.44 | 14.68 | 14.25 | 14.52 | 467,000 | +0.09(+0.62%) |
Sep 19, 2019 | 14.37 | 14.59 | 14.20 | 14.43 | 266,352 | +0.09(+0.63%) |
Sep 18, 2019 | 14.24 | 14.45 | 14.12 | 14.34 | 302,968 | +0.02(+0.14%) |
Sep 17, 2019 | 14.18 | 14.51 | 14.06 | 14.32 | 358,934 | -0.01(-0.07%) |
Sep 16, 2019 | 14.47 | 14.70 | 14.21 | 14.33 | 348,398 | -0.28(-1.92%) |
Sep 13, 2019 | 14.87 | 14.92 | 14.51 | 14.61 | 271,700 | -0.25(-1.68%) |
Sep 12, 2019 | 15.01 | 15.16 | 14.67 | 14.86 | 265,612 | -0.11(-0.73%) |
Sep 11, 2019 | 14.86 | 15.16 | 14.80 | 14.97 | 510,737 | +0.11(+0.74%) |
Sep 10, 2019 | 13.97 | 14.87 | 13.90 | 14.86 | 320,014 | +0.80(+5.69%) |
Sep 09, 2019 | 14.05 | 14.38 | 13.89 | 14.06 | 309,214 | -0.02(-0.14%) |
Sep 06, 2019 | 14.35 | 14.45 | 14.04 | 14.08 | 301,700 | -0.28(-1.95%) |
Sep 05, 2019 | 14.16 | 14.51 | 13.96 | 14.36 | 381,345 | +0.27(+1.92%) |
Sep 04, 2019 | 14.06 | 14.21 | 13.97 | 14.09 | 323,286 | +0.10(+0.71%) |
Sep 03, 2019 | 13.82 | 14.29 | 13.81 | 13.99 | 479,394 | +0.09(+0.65%) |
Aug 30, 2019 | 14.03 | 14.14 | 13.79 | 13.90 | 272,100 | -0.11(-0.79%) |
Aug 29, 2019 | 14.30 | 14.31 | 13.87 | 14.01 | 742,488 | -0.15(-1.06%) |
Aug 28, 2019 | 13.93 | 14.45 | 13.71 | 14.16 | 446,277 | +0.16(+1.14%) |
Aug 27, 2019 | 13.67 | 14.10 | 13.48 | 14.00 | 576,086 | +0.44(+3.24%) |
Aug 26, 2019 | 12.89 | 13.66 | 12.87 | 13.56 | 407,296 | +0.79(+6.19%) |
Aug 23, 2019 | 12.96 | 13.31 | 12.70 | 12.77 | 389,300 | -0.28(-2.15%) |
Aug 22, 2019 | 13.69 | 13.72 | 12.91 | 13.05 | 583,675 | -0.51(-3.76%) |
Aug 21, 2019 | 13.46 | 13.81 | 13.45 | 13.56 | 440,964 | +0.24(+1.80%) |
Aug 20, 2019 | 14.32 | 14.47 | 13.28 | 13.32 | 530,573 | -1.01(-7.05%) |
Aug 19, 2019 | 14.62 | 14.62 | 14.17 | 14.33 | 532,187 | -0.04(-0.28%) |
Aug 16, 2019 | 14.77 | 15.03 | 14.20 | 14.37 | 504,900 | -0.22(-1.51%) |
Aug 15, 2019 | 14.19 | 14.68 | 14.08 | 14.59 | 365,961 | +0.54(+3.84%) |
Aug 14, 2019 | 13.98 | 14.22 | 13.82 | 14.05 | 514,174 | -0.42(-2.90%) |
Aug 13, 2019 | 14.10 | 14.61 | 13.86 | 14.47 | 275,654 | +0.35(+2.48%) |
Aug 12, 2019 | 13.53 | 14.34 | 13.31 | 14.12 | 352,211 | +0.53(+3.90%) |
Aug 09, 2019 | 13.97 | 14.74 | 13.52 | 13.59 | 509,400 | -0.19(-1.38%) |
Aug 08, 2019 | 13.45 | 14.00 | 13.43 | 13.78 | 307,432 | +0.49(+3.69%) |
Aug 07, 2019 | 12.98 | 13.49 | 12.84 | 13.29 | 778,855 | +0.17(+1.30%) |
Aug 06, 2019 | 12.90 | 13.13 | 12.69 | 13.12 | 344,204 | +0.41(+3.23%) |
Aug 05, 2019 | 12.76 | 13.05 | 12.53 | 12.71 | 265,697 | -0.30(-2.31%) |
Aug 02, 2019 | 13.40 | 13.63 | 12.76 | 13.01 | 376,200 | -0.45(-3.34%) |
Aug 01, 2019 | 13.63 | 13.92 | 13.30 | 13.46 | 378,271 | -0.17(-1.25%) |
Jul 31, 2019 | 14.20 | 14.37 | 13.54 | 13.63 | 335,167 | -0.57(-4.01%) |
Jul 30, 2019 | 13.83 | 14.25 | 13.75 | 14.20 | 484,240 | +0.28(+2.01%) |
Jul 29, 2019 | 14.52 | 14.65 | 13.53 | 13.92 | 452,955 | -0.58(-4.00%) |
Jul 26, 2019 | 14.54 | 14.78 | 14.39 | 14.50 | 421,300 | +0.01(+0.07%) |
Jul 25, 2019 | 15.17 | 15.35 | 14.47 | 14.49 | 311,300 | -0.66(-4.36%) |
Jul 24, 2019 | 15.70 | 15.82 | 15.04 | 15.15 | 307,183 | -0.59(-3.75%) |
Jul 23, 2019 | 15.58 | 15.81 | 15.33 | 15.74 | 284,217 | +0.27(+1.75%) |
Jul 22, 2019 | 15.10 | 15.49 | 14.94 | 15.47 | 182,311 | +0.37(+2.45%) |
Jul 19, 2019 | 15.75 | 15.80 | 14.98 | 15.10 | 248,900 | -0.68(-4.31%) |
Jul 18, 2019 | 14.96 | 16.02 | 14.96 | 15.78 | 376,228 | +0.81(+5.41%) |
Jul 17, 2019 | 14.34 | 15.01 | 14.24 | 14.97 | 325,485 | +0.64(+4.47%) |
Jul 16, 2019 | 14.20 | 14.46 | 14.14 | 14.33 | 413,684 | +0.13(+0.92%) |
Jul 15, 2019 | 14.27 | 14.46 | 14.08 | 14.20 | 297,775 | +0.00(+0.00%) |
Jul 12, 2019 | 14.28 | 14.49 | 14.13 | 14.20 | 519,500 | -0.10(-0.70%) |
Jul 11, 2019 | 14.50 | 14.62 | 14.16 | 14.30 | 362,594 | -0.20(-1.38%) |
Jul 10, 2019 | 14.73 | 14.85 | 14.32 | 14.50 | 443,530 | -0.08(-0.55%) |
Jul 09, 2019 | 14.57 | 14.83 | 14.47 | 14.58 | 321,040 | -0.01(-0.07%) |
Jul 08, 2019 | 14.77 | 15.06 | 14.44 | 14.59 | 241,737 | -0.15(-1.02%) |
Jul 05, 2019 | 14.88 | 15.11 | 14.72 | 14.74 | 206,600 | -0.24(-1.60%) |
Jul 03, 2019 | 14.70 | 15.04 | 14.70 | 14.98 | 133,200 | +0.20(+1.35%) |
Jul 02, 2019 | 15.35 | 15.41 | 14.61 | 14.78 | 362,287 | -0.83(-5.32%) |