Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.47 | 14.55 | 14.07 | 14.12 | 1,443,240 | -0.21(-1.47%) |
Sep 27, 2019 | 15.05 | 15.29 | 14.05 | 14.33 | 3,479,100 | -0.69(-4.59%) |
Sep 26, 2019 | 14.94 | 15.13 | 14.81 | 15.02 | 1,819,041 | +0.13(+0.87%) |
Sep 25, 2019 | 14.52 | 14.94 | 14.41 | 14.89 | 2,742,153 | +0.29(+1.99%) |
Sep 24, 2019 | 15.10 | 15.19 | 14.45 | 14.60 | 3,472,271 | -0.50(-3.31%) |
Sep 23, 2019 | 15.24 | 15.33 | 14.97 | 15.10 | 1,561,155 | -0.16(-1.05%) |
Sep 20, 2019 | 15.09 | 15.48 | 15.03 | 15.26 | 2,823,000 | +0.16(+1.06%) |
Sep 19, 2019 | 15.24 | 15.43 | 15.10 | 15.10 | 1,789,738 | -0.11(-0.72%) |
Sep 18, 2019 | 15.24 | 15.35 | 14.96 | 15.21 | 1,914,814 | -0.03(-0.20%) |
Sep 17, 2019 | 14.91 | 15.31 | 14.83 | 15.24 | 1,719,335 | +0.24(+1.60%) |
Sep 16, 2019 | 14.90 | 15.19 | 14.87 | 15.00 | 2,287,747 | -0.06(-0.40%) |
Sep 13, 2019 | 15.20 | 15.28 | 14.94 | 15.06 | 1,693,300 | -0.08(-0.53%) |
Sep 12, 2019 | 15.30 | 15.36 | 14.91 | 15.14 | 3,547,573 | -0.07(-0.46%) |
Sep 11, 2019 | 14.98 | 15.28 | 14.80 | 15.21 | 4,426,782 | +0.34(+2.29%) |
Sep 10, 2019 | 14.27 | 14.90 | 14.16 | 14.87 | 3,981,490 | +0.53(+3.70%) |
Sep 09, 2019 | 14.48 | 14.52 | 14.24 | 14.34 | 1,597,241 | -0.12(-0.83%) |
Sep 06, 2019 | 14.70 | 14.89 | 14.36 | 14.46 | 3,313,900 | -0.13(-0.89%) |
Sep 05, 2019 | 14.00 | 14.65 | 14.00 | 14.59 | 7,928,194 | +0.82(+5.95%) |
Sep 04, 2019 | 14.32 | 14.32 | 13.70 | 13.77 | 4,556,994 | -0.39(-2.75%) |
Sep 03, 2019 | 13.81 | 14.44 | 13.81 | 14.16 | 2,755,501 | +0.11(+0.78%) |
Aug 30, 2019 | 13.75 | 14.25 | 13.75 | 14.05 | 2,270,000 | +0.35(+2.55%) |
Aug 29, 2019 | 13.75 | 14.02 | 13.58 | 13.70 | 2,736,815 | +0.17(+1.26%) |
Aug 28, 2019 | 13.81 | 13.86 | 13.36 | 13.53 | 4,263,135 | -0.39(-2.80%) |
Aug 27, 2019 | 14.31 | 14.90 | 13.85 | 13.92 | 6,021,574 | -0.58(-4.00%) |
Aug 26, 2019 | 15.12 | 15.15 | 14.00 | 14.50 | 7,885,139 | -0.20(-1.36%) |
Aug 23, 2019 | 14.58 | 15.34 | 14.58 | 14.70 | 4,215,700 | +0.00(+0.00%) |
Aug 22, 2019 | 14.56 | 14.74 | 14.35 | 14.70 | 2,945,328 | +0.29(+2.01%) |
Aug 21, 2019 | 14.50 | 14.54 | 14.32 | 14.41 | 1,428,635 | +0.10(+0.70%) |
Aug 20, 2019 | 14.42 | 14.58 | 14.21 | 14.31 | 1,697,864 | -0.19(-1.31%) |
Aug 19, 2019 | 14.85 | 15.01 | 14.40 | 14.50 | 3,142,865 | -0.02(-0.14%) |
Aug 16, 2019 | 14.29 | 14.78 | 14.28 | 14.52 | 2,506,200 | +0.51(+3.64%) |
Aug 15, 2019 | 13.92 | 14.13 | 13.90 | 14.01 | 1,029,384 | +0.20(+1.45%) |
Aug 14, 2019 | 13.70 | 13.96 | 13.55 | 13.81 | 2,014,077 | -0.20(-1.43%) |
Aug 13, 2019 | 13.88 | 14.07 | 13.73 | 14.01 | 4,256,360 | +0.17(+1.23%) |
Aug 12, 2019 | 13.75 | 14.01 | 13.70 | 13.84 | 1,691,355 | -0.07(-0.50%) |
Aug 09, 2019 | 14.09 | 14.11 | 13.86 | 13.91 | 2,124,900 | -0.28(-1.97%) |
Aug 08, 2019 | 14.19 | 14.36 | 13.94 | 14.19 | 2,475,087 | +0.15(+1.07%) |
Aug 07, 2019 | 14.16 | 14.39 | 13.67 | 14.04 | 4,303,836 | +0.09(+0.65%) |
Aug 06, 2019 | 14.26 | 14.54 | 13.88 | 13.95 | 4,844,680 | +0.14(+1.01%) |
Aug 05, 2019 | 14.20 | 14.30 | 13.61 | 13.81 | 7,188,278 | -0.91(-6.18%) |
Aug 02, 2019 | 14.70 | 14.79 | 14.21 | 14.72 | 2,139,500 | -0.03(-0.20%) |
Aug 01, 2019 | 15.25 | 15.49 | 14.60 | 14.75 | 2,556,140 | -0.40(-2.64%) |
Jul 31, 2019 | 15.50 | 15.50 | 14.90 | 15.15 | 3,207,367 | -0.34(-2.19%) |
Jul 30, 2019 | 15.90 | 16.03 | 15.37 | 15.49 | 2,580,369 | -0.64(-3.97%) |
Jul 29, 2019 | 16.00 | 16.15 | 15.77 | 16.13 | 1,537,309 | +0.17(+1.07%) |
Jul 26, 2019 | 15.76 | 16.20 | 15.75 | 15.96 | 1,748,800 | +0.26(+1.66%) |
Jul 25, 2019 | 15.87 | 15.99 | 15.50 | 15.70 | 2,056,094 | -0.10(-0.63%) |
Jul 24, 2019 | 15.84 | 15.95 | 15.72 | 15.80 | 1,909,910 | -0.04(-0.25%) |
Jul 23, 2019 | 15.78 | 16.18 | 15.70 | 15.84 | 4,330,215 | +0.28(+1.80%) |
Jul 22, 2019 | 15.78 | 16.24 | 15.41 | 15.56 | 2,588,974 | +0.02(+0.13%) |
Jul 19, 2019 | 15.66 | 15.80 | 15.43 | 15.54 | 2,031,800 | +0.01(+0.06%) |
Jul 18, 2019 | 15.50 | 15.63 | 15.06 | 15.53 | 1,997,888 | -0.05(-0.32%) |
Jul 17, 2019 | 16.10 | 16.10 | 15.36 | 15.58 | 2,816,878 | -0.49(-3.05%) |
Jul 16, 2019 | 16.50 | 16.55 | 16.06 | 16.07 | 1,327,567 | -0.38(-2.31%) |
Jul 15, 2019 | 16.58 | 16.66 | 16.41 | 16.45 | 1,491,340 | +0.05(+0.30%) |
Jul 12, 2019 | 16.60 | 16.75 | 16.32 | 16.40 | 1,399,600 | -0.07(-0.43%) |
Jul 11, 2019 | 16.65 | 16.70 | 16.33 | 16.47 | 1,145,810 | -0.12(-0.72%) |
Jul 10, 2019 | 16.70 | 16.83 | 16.48 | 16.59 | 2,012,535 | -0.01(-0.06%) |
Jul 09, 2019 | 16.30 | 16.66 | 16.18 | 16.60 | 1,391,233 | +0.04(+0.24%) |
Jul 08, 2019 | 16.50 | 16.61 | 16.40 | 16.56 | 1,076,327 | -0.18(-1.08%) |
Jul 05, 2019 | 16.52 | 16.80 | 16.40 | 16.74 | 956,400 | +0.11(+0.66%) |
Jul 03, 2019 | 16.60 | 16.66 | 16.30 | 16.63 | 1,189,600 | +0.02(+0.12%) |
Jul 02, 2019 | 16.42 | 16.70 | 16.25 | 16.61 | 2,952,529 | +0.21(+1.28%) |