Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.45 | 15.06 | 14.42 | 14.97 | 4,420,906 | +0.52(+3.60%) |
Sep 27, 2019 | 14.88 | 15.10 | 14.35 | 14.45 | 4,797,123 | -0.43(-2.88%) |
Sep 26, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 6,922,786 | -0.11(-0.76%) |
Sep 25, 2019 | 15.09 | 15.45 | 14.85 | 14.99 | 84,621,472 | -0.11(-0.71%) |
Sep 24, 2019 | 15.13 | 15.33 | 14.98 | 15.10 | 6,684,584 | -0.05(-0.35%) |
Sep 23, 2019 | 14.97 | 15.31 | 14.85 | 15.15 | 5,732,797 | +0.33(+2.21%) |
Sep 20, 2019 | 15.05 | 15.06 | 14.77 | 14.82 | 4,116,174 | -0.15(-1.02%) |
Sep 19, 2019 | 15.04 | 15.14 | 14.92 | 14.98 | 2,057,217 | -0.05(-0.35%) |
Sep 18, 2019 | 15.01 | 15.11 | 14.81 | 15.03 | 2,898,184 | -0.06(-0.40%) |
Sep 17, 2019 | 15.18 | 15.28 | 14.36 | 15.09 | 3,195,387 | -0.30(-1.98%) |
Sep 16, 2019 | 15.37 | 15.71 | 15.30 | 15.39 | 2,320,181 | -0.09(-0.59%) |
Sep 13, 2019 | 15.71 | 15.85 | 15.45 | 15.49 | 2,302,852 | -0.03(-0.20%) |
Sep 12, 2019 | 15.33 | 15.57 | 15.17 | 15.52 | 1,478,761 | +0.14(+0.94%) |
Sep 11, 2019 | 15.17 | 15.37 | 14.88 | 15.37 | 1,467,589 | +0.30(+1.97%) |
Sep 10, 2019 | 14.98 | 15.18 | 14.92 | 15.08 | 1,528,800 | +0.18(+1.23%) |
Sep 09, 2019 | 14.68 | 15.00 | 14.62 | 14.89 | 1,723,409 | +0.34(+2.30%) |
Sep 06, 2019 | 14.53 | 14.58 | 14.37 | 14.56 | 1,193,959 | +0.04(+0.26%) |
Sep 05, 2019 | 14.45 | 14.66 | 14.40 | 14.52 | 1,121,144 | +0.33(+2.31%) |
Sep 04, 2019 | 14.23 | 14.33 | 14.18 | 14.19 | 1,417,353 | +0.17(+1.20%) |
Sep 03, 2019 | 14.02 | 14.06 | 13.79 | 14.02 | 1,778,089 | -0.18(-1.23%) |
Aug 30, 2019 | 14.33 | 14.37 | 14.18 | 14.20 | 1,730,355 | -0.02(-0.11%) |
Aug 29, 2019 | 14.06 | 14.28 | 14.05 | 14.21 | 1,301,485 | +0.36(+2.58%) |
Aug 28, 2019 | 13.69 | 14.07 | 13.62 | 13.86 | 1,959,265 | +0.11(+0.83%) |
Aug 27, 2019 | 13.89 | 14.01 | 13.60 | 13.74 | 1,921,254 | -0.15(-1.10%) |
Aug 26, 2019 | 13.93 | 14.01 | 13.84 | 13.89 | 1,192,140 | +0.10(+0.72%) |
Aug 23, 2019 | 14.26 | 14.33 | 13.73 | 13.80 | 1,910,729 | -0.60(-4.18%) |
Aug 22, 2019 | 14.47 | 14.53 | 14.27 | 14.40 | 1,643,400 | +0.06(+0.42%) |
Aug 21, 2019 | 14.28 | 14.40 | 14.19 | 14.34 | 1,141,843 | +0.20(+1.40%) |
Aug 20, 2019 | 14.24 | 14.33 | 14.12 | 14.14 | 1,260,816 | -0.23(-1.59%) |
Aug 19, 2019 | 14.46 | 14.47 | 14.33 | 14.37 | 1,229,565 | +0.23(+1.62%) |
Aug 16, 2019 | 13.81 | 14.15 | 13.80 | 14.14 | 2,327,401 | +0.45(+3.25%) |
Aug 15, 2019 | 13.75 | 13.87 | 13.62 | 13.69 | 2,209,554 | -0.01(-0.05%) |
Aug 14, 2019 | 14.07 | 14.10 | 13.68 | 13.70 | 1,804,178 | -0.69(-4.78%) |
Aug 13, 2019 | 14.31 | 14.68 | 14.30 | 14.39 | 1,612,032 | +0.04(+0.26%) |
Aug 12, 2019 | 14.64 | 14.65 | 14.34 | 14.35 | 1,046,919 | -0.45(-3.02%) |
Aug 09, 2019 | 14.93 | 14.98 | 14.71 | 14.80 | 1,146,214 | -0.28(-1.86%) |
Aug 08, 2019 | 15.08 | 15.13 | 14.89 | 15.08 | 1,603,759 | +0.22(+1.48%) |
Aug 07, 2019 | 14.54 | 14.89 | 14.43 | 14.86 | 1,890,447 | -0.09(-0.61%) |
Aug 06, 2019 | 14.74 | 14.95 | 14.58 | 14.95 | 2,209,197 | +0.37(+2.54%) |
Aug 05, 2019 | 14.82 | 14.85 | 14.45 | 14.58 | 2,438,537 | -0.68(-4.46%) |
Aug 02, 2019 | 15.49 | 15.51 | 15.02 | 15.26 | 2,153,101 | -0.31(-1.99%) |
Aug 01, 2019 | 16.14 | 16.17 | 15.49 | 15.57 | 2,200,959 | -0.57(-3.52%) |
Jul 31, 2019 | 16.31 | 16.34 | 16.11 | 16.14 | 1,971,143 | -0.14(-0.84%) |
Jul 30, 2019 | 15.90 | 16.27 | 15.59 | 16.27 | 961,187 | +0.14(+0.89%) |
Jul 29, 2019 | 16.31 | 16.34 | 16.09 | 16.13 | 1,199,205 | -0.21(-1.30%) |
Jul 26, 2019 | 16.24 | 16.37 | 16.11 | 16.34 | 1,431,611 | +0.11(+0.70%) |
Jul 25, 2019 | 16.33 | 16.35 | 16.13 | 16.23 | 2,218,840 | -0.08(-0.51%) |
Jul 24, 2019 | 15.89 | 16.36 | 15.89 | 16.31 | 2,219,965 | +0.35(+2.18%) |
Jul 23, 2019 | 15.77 | 15.98 | 15.73 | 15.96 | 2,385,622 | +0.29(+1.88%) |
Jul 22, 2019 | 15.80 | 15.86 | 15.61 | 15.67 | 1,876,315 | -0.20(-1.24%) |
Jul 19, 2019 | 15.95 | 16.05 | 15.82 | 15.86 | 2,316,487 | -0.08(-0.52%) |
Jul 18, 2019 | 15.89 | 16.09 | 15.85 | 15.95 | 2,567,246 | +0.10(+0.62%) |
Jul 17, 2019 | 16.04 | 16.12 | 15.84 | 15.85 | 1,926,047 | -0.29(-1.83%) |
Jul 16, 2019 | 16.25 | 16.26 | 16.05 | 16.14 | 3,225,988 | -0.05(-0.28%) |
Jul 15, 2019 | 16.14 | 16.20 | 15.85 | 16.19 | 2,594,801 | +0.02(+0.14%) |
Jul 12, 2019 | 15.90 | 16.22 | 15.80 | 16.17 | 3,058,202 | +0.33(+2.05%) |
Jul 11, 2019 | 16.19 | 16.26 | 15.73 | 15.84 | 3,859,012 | -0.36(-2.20%) |
Jul 10, 2019 | 16.24 | 16.29 | 16.16 | 16.20 | 3,153,948 | -0.02(-0.09%) |
Jul 09, 2019 | 16.18 | 16.30 | 16.11 | 16.21 | 3,633,994 | -0.05(-0.33%) |
Jul 08, 2019 | 16.15 | 16.38 | 16.14 | 16.26 | 5,174,538 | +0.06(+0.37%) |
Jul 05, 2019 | 15.79 | 16.23 | 15.67 | 16.20 | 5,083,079 | +0.53(+3.38%) |
Jul 03, 2019 | 14.87 | 15.74 | 14.87 | 15.67 | 3,913,203 | +0.95(+6.42%) |
Jul 02, 2019 | 14.89 | 14.93 | 14.65 | 14.73 | 1,745,673 | -0.20(-1.32%) |