Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.37 | 13.44 | 13.33 | 13.41 | 3,885,044 | +0.06(+0.46%) |
Sep 27, 2019 | 13.44 | 13.49 | 13.28 | 13.35 | 4,148,740 | -0.08(-0.56%) |
Sep 26, 2019 | 13.46 | 13.46 | 13.34 | 13.42 | 4,913,047 | +0.04(+0.31%) |
Sep 25, 2019 | 13.27 | 13.40 | 13.25 | 13.38 | 5,077,802 | +0.12(+0.88%) |
Sep 24, 2019 | 13.09 | 13.31 | 13.07 | 13.27 | 7,187,156 | +0.19(+1.47%) |
Sep 23, 2019 | 13.09 | 13.09 | 12.95 | 13.07 | 7,425,986 | +0.02(+0.16%) |
Sep 20, 2019 | 13.03 | 13.10 | 12.93 | 13.05 | 11,187,727 | +0.06(+0.47%) |
Sep 19, 2019 | 13.05 | 13.05 | 12.96 | 12.99 | 3,280,093 | +0.04(+0.32%) |
Sep 18, 2019 | 13.09 | 13.16 | 12.80 | 12.95 | 5,757,616 | -0.11(-0.84%) |
Sep 17, 2019 | 12.95 | 13.07 | 12.94 | 13.06 | 3,279,462 | +0.16(+1.28%) |
Sep 16, 2019 | 12.68 | 12.93 | 12.64 | 12.90 | 3,522,695 | +0.24(+1.90%) |
Sep 13, 2019 | 13.00 | 13.08 | 12.60 | 12.66 | 6,586,232 | -0.33(-2.53%) |
Sep 12, 2019 | 12.96 | 13.04 | 12.89 | 12.98 | 3,591,798 | +0.14(+1.12%) |
Sep 11, 2019 | 12.72 | 12.88 | 12.69 | 12.84 | 5,520,085 | +0.08(+0.59%) |
Sep 10, 2019 | 12.85 | 12.89 | 12.54 | 12.77 | 22,229,312 | -0.16(-1.26%) |
Sep 09, 2019 | 12.99 | 13.00 | 12.88 | 12.93 | 4,061,591 | -0.07(-0.52%) |
Sep 06, 2019 | 12.85 | 13.02 | 12.85 | 13.00 | 5,999,049 | +0.16(+1.21%) |
Sep 05, 2019 | 12.91 | 12.97 | 12.77 | 12.84 | 6,460,347 | -0.07(-0.52%) |
Sep 04, 2019 | 12.88 | 12.98 | 12.83 | 12.91 | 6,434,657 | +0.10(+0.79%) |
Sep 03, 2019 | 12.60 | 12.84 | 12.54 | 12.81 | 6,060,371 | +0.24(+1.88%) |
Aug 30, 2019 | 12.67 | 12.68 | 12.54 | 12.57 | 4,270,858 | -0.11(-0.85%) |
Aug 29, 2019 | 12.56 | 12.68 | 12.52 | 12.68 | 1,660,224 | +0.20(+1.57%) |
Aug 28, 2019 | 12.46 | 12.58 | 12.41 | 12.48 | 3,257,432 | +0.03(+0.27%) |
Aug 27, 2019 | 12.64 | 12.74 | 12.44 | 12.45 | 4,791,367 | -0.07(-0.59%) |
Aug 26, 2019 | 12.48 | 12.52 | 12.39 | 12.52 | 2,280,925 | +0.14(+1.15%) |
Aug 23, 2019 | 12.47 | 12.64 | 12.36 | 12.38 | 3,818,585 | -0.12(-0.97%) |
Aug 22, 2019 | 12.41 | 12.52 | 12.37 | 12.50 | 2,400,782 | +0.08(+0.65%) |
Aug 21, 2019 | 12.35 | 12.46 | 12.27 | 12.42 | 3,915,503 | +0.08(+0.66%) |
Aug 20, 2019 | 12.43 | 12.44 | 12.31 | 12.34 | 3,537,243 | -0.03(-0.27%) |
Aug 19, 2019 | 12.35 | 12.44 | 12.26 | 12.37 | 2,500,150 | +0.10(+0.83%) |
Aug 16, 2019 | 12.08 | 12.31 | 12.06 | 12.27 | 4,670,183 | +0.22(+1.85%) |
Aug 15, 2019 | 11.94 | 12.06 | 11.87 | 12.05 | 4,355,787 | +0.14(+1.13%) |
Aug 14, 2019 | 12.00 | 12.03 | 11.89 | 11.91 | 5,880,524 | -0.16(-1.29%) |
Aug 13, 2019 | 12.08 | 12.11 | 11.93 | 12.07 | 5,102,984 | +0.01(+0.06%) |
Aug 12, 2019 | 12.29 | 12.30 | 12.06 | 12.06 | 6,505,542 | -0.18(-1.49%) |
Aug 09, 2019 | 12.27 | 12.31 | 12.14 | 12.24 | 4,637,646 | -0.06(-0.49%) |
Aug 08, 2019 | 12.06 | 12.31 | 11.95 | 12.31 | 7,755,600 | +0.24(+2.02%) |
Aug 07, 2019 | 11.93 | 12.14 | 11.74 | 12.06 | 5,998,137 | +0.24(+2.06%) |
Aug 06, 2019 | 11.75 | 11.95 | 11.71 | 11.82 | 5,715,990 | +0.10(+0.87%) |
Aug 05, 2019 | 11.99 | 12.04 | 11.53 | 11.72 | 4,994,092 | -0.37(-3.02%) |
Aug 02, 2019 | 11.97 | 12.14 | 11.87 | 12.08 | 4,855,204 | +0.01(+0.11%) |
Aug 01, 2019 | 12.04 | 12.18 | 11.86 | 12.07 | 5,235,653 | +0.24(+2.00%) |
Jul 31, 2019 | 11.98 | 12.07 | 11.83 | 11.83 | 6,274,443 | -0.16(-1.35%) |
Jul 30, 2019 | 11.97 | 12.11 | 11.92 | 11.99 | 5,022,859 | +0.02(+0.17%) |
Jul 29, 2019 | 12.16 | 12.18 | 11.95 | 11.97 | 5,422,452 | -0.07(-0.62%) |
Jul 26, 2019 | 11.97 | 12.06 | 11.89 | 12.05 | 8,506,369 | +0.14(+1.19%) |
Jul 25, 2019 | 11.91 | 11.97 | 11.80 | 11.91 | 8,707,730 | -0.04(-0.34%) |
Jul 24, 2019 | 12.14 | 12.16 | 11.91 | 11.95 | 18,370,902 | +0.01(+0.11%) |
Jul 23, 2019 | 11.91 | 11.97 | 11.86 | 11.93 | 4,805,422 | +0.07(+0.63%) |
Jul 22, 2019 | 11.89 | 11.97 | 11.81 | 11.86 | 6,061,176 | +0.03(+0.29%) |
Jul 19, 2019 | 12.30 | 12.34 | 11.81 | 11.83 | 9,409,732 | -0.48(-3.90%) |
Jul 18, 2019 | 12.14 | 12.32 | 12.06 | 12.31 | 23,423,220 | +0.19(+1.56%) |
Jul 17, 2019 | 12.09 | 12.30 | 11.99 | 12.12 | 15,995,722 | +0.04(+0.34%) |
Jul 16, 2019 | 11.83 | 12.12 | 11.83 | 12.08 | 61,791,804 | -0.29(-2.35%) |
Jul 15, 2019 | 12.50 | 12.56 | 12.31 | 12.37 | 3,723,455 | -0.15(-1.19%) |
Jul 12, 2019 | 12.49 | 12.55 | 12.40 | 12.52 | 2,687,459 | +0.04(+0.33%) |
Jul 11, 2019 | 12.64 | 12.67 | 12.41 | 12.47 | 3,874,591 | -0.14(-1.13%) |
Jul 10, 2019 | 12.54 | 12.68 | 12.48 | 12.62 | 3,126,971 | +0.15(+1.19%) |
Jul 09, 2019 | 12.40 | 12.54 | 12.40 | 12.47 | 2,674,434 | +0.04(+0.33%) |
Jul 08, 2019 | 12.35 | 12.49 | 12.32 | 12.43 | 2,973,478 | +0.06(+0.49%) |
Jul 05, 2019 | 12.26 | 12.41 | 12.04 | 12.37 | 2,809,771 | -0.03(-0.22%) |
Jul 03, 2019 | 12.27 | 12.47 | 12.27 | 12.39 | 2,572,986 | +0.18(+1.50%) |
Jul 02, 2019 | 11.99 | 12.29 | 11.87 | 12.21 | 7,949,518 | +0.41(+3.44%) |