Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.31 | 14.68 | 14.31 | 14.49 | 4,167,632 | +0.21(+1.50%) |
Sep 27, 2019 | 14.48 | 14.55 | 14.23 | 14.27 | 3,667,459 | -0.11(-0.75%) |
Sep 26, 2019 | 14.60 | 14.60 | 14.22 | 14.38 | 2,213,933 | -0.23(-1.59%) |
Sep 25, 2019 | 14.52 | 14.75 | 14.30 | 14.61 | 2,928,492 | +0.19(+1.30%) |
Sep 24, 2019 | 14.59 | 14.85 | 14.27 | 14.43 | 3,839,122 | -0.04(-0.31%) |
Sep 23, 2019 | 14.47 | 14.69 | 14.37 | 14.47 | 2,931,105 | -0.04(-0.25%) |
Sep 20, 2019 | 14.85 | 15.12 | 14.47 | 14.51 | 6,399,470 | -0.34(-2.29%) |
Sep 19, 2019 | 14.93 | 14.99 | 14.70 | 14.85 | 3,357,467 | -0.06(-0.42%) |
Sep 18, 2019 | 15.30 | 15.43 | 14.69 | 14.91 | 4,691,719 | +0.12(+0.85%) |
Sep 17, 2019 | 15.13 | 15.17 | 14.71 | 14.78 | 3,360,243 | -0.40(-2.65%) |
Sep 16, 2019 | 15.81 | 15.85 | 15.10 | 15.19 | 3,889,426 | -0.81(-5.08%) |
Sep 13, 2019 | 15.87 | 16.09 | 15.56 | 16.00 | 3,367,547 | +0.28(+1.76%) |
Sep 12, 2019 | 15.52 | 15.97 | 15.30 | 15.72 | 4,918,715 | +0.08(+0.51%) |
Sep 11, 2019 | 15.52 | 15.74 | 14.99 | 15.64 | 4,567,323 | +0.17(+1.10%) |
Sep 10, 2019 | 15.06 | 15.49 | 14.94 | 15.47 | 6,538,846 | +0.36(+2.36%) |
Sep 09, 2019 | 14.33 | 15.22 | 14.30 | 15.11 | 8,022,507 | +0.82(+5.75%) |
Sep 06, 2019 | 14.60 | 15.32 | 14.28 | 14.29 | 12,727,855 | -0.25(-1.72%) |
Sep 05, 2019 | 13.01 | 14.64 | 13.01 | 14.54 | 11,805,809 | +1.70(+13.21%) |
Sep 04, 2019 | 12.68 | 13.09 | 12.20 | 12.85 | 29,660,520 | -1.69(-11.62%) |
Sep 03, 2019 | 14.83 | 14.91 | 14.34 | 14.53 | 7,592,932 | -0.49(-3.27%) |
Aug 30, 2019 | 15.26 | 15.39 | 14.95 | 15.02 | 3,319,857 | -0.12(-0.77%) |
Aug 29, 2019 | 14.97 | 15.43 | 14.94 | 15.14 | 4,700,604 | +0.03(+0.18%) |
Aug 28, 2019 | 14.44 | 15.22 | 14.29 | 15.11 | 4,395,486 | +0.65(+4.51%) |
Aug 27, 2019 | 14.63 | 14.69 | 14.41 | 14.46 | 3,334,685 | -0.04(-0.25%) |
Aug 26, 2019 | 14.56 | 14.60 | 14.20 | 14.50 | 3,898,884 | +0.12(+0.87%) |
Aug 23, 2019 | 14.75 | 14.96 | 14.32 | 14.37 | 4,138,542 | -0.71(-4.74%) |
Aug 22, 2019 | 14.53 | 15.12 | 14.53 | 15.09 | 5,135,724 | +0.63(+4.32%) |
Aug 21, 2019 | 14.34 | 14.61 | 14.20 | 14.46 | 4,181,269 | +0.31(+2.21%) |
Aug 20, 2019 | 14.08 | 14.28 | 13.85 | 14.15 | 3,814,829 | -0.05(-0.38%) |
Aug 19, 2019 | 14.16 | 14.40 | 13.95 | 14.20 | 5,094,952 | +0.45(+3.25%) |
Aug 16, 2019 | 13.37 | 13.93 | 13.34 | 13.76 | 4,873,713 | +0.54(+4.12%) |
Aug 15, 2019 | 13.48 | 13.61 | 12.97 | 13.21 | 5,089,363 | -0.23(-1.73%) |
Aug 14, 2019 | 14.03 | 14.11 | 13.42 | 13.44 | 6,215,154 | -1.19(-8.12%) |
Aug 13, 2019 | 13.84 | 15.06 | 13.70 | 14.63 | 6,846,880 | +0.75(+5.41%) |
Aug 12, 2019 | 14.25 | 14.28 | 13.75 | 13.88 | 3,555,238 | -0.47(-3.30%) |
Aug 09, 2019 | 14.87 | 14.94 | 14.28 | 14.35 | 3,492,930 | -0.61(-4.06%) |
Aug 08, 2019 | 14.85 | 15.13 | 14.68 | 14.96 | 4,346,459 | +0.22(+1.52%) |
Aug 07, 2019 | 14.34 | 14.79 | 14.31 | 14.74 | 3,334,886 | +0.18(+1.23%) |
Aug 06, 2019 | 14.27 | 14.74 | 14.23 | 14.56 | 4,472,710 | +0.40(+2.84%) |
Aug 05, 2019 | 14.28 | 14.35 | 13.84 | 14.16 | 4,456,692 | -0.46(-3.12%) |
Aug 02, 2019 | 14.53 | 14.81 | 14.41 | 14.61 | 4,852,443 | +0.05(+0.37%) |
Aug 01, 2019 | 15.80 | 16.14 | 14.29 | 14.56 | 7,300,908 | -1.24(-7.86%) |
Jul 31, 2019 | 15.90 | 16.03 | 15.69 | 15.80 | 3,160,056 | -0.02(-0.11%) |
Jul 30, 2019 | 15.71 | 15.90 | 15.52 | 15.82 | 3,347,557 | -0.03(-0.17%) |
Jul 29, 2019 | 15.69 | 15.91 | 15.45 | 15.85 | 3,242,746 | +0.19(+1.20%) |
Jul 26, 2019 | 15.54 | 15.78 | 15.31 | 15.66 | 2,513,933 | +0.14(+0.92%) |
Jul 25, 2019 | 16.00 | 16.09 | 15.40 | 15.52 | 5,689,066 | -0.49(-3.07%) |
Jul 24, 2019 | 15.70 | 16.07 | 15.55 | 16.01 | 4,474,059 | +0.29(+1.88%) |
Jul 23, 2019 | 15.94 | 15.99 | 15.48 | 15.71 | 4,009,180 | -0.04(-0.28%) |
Jul 22, 2019 | 16.32 | 16.34 | 15.35 | 15.76 | 6,178,090 | -0.52(-3.18%) |
Jul 19, 2019 | 16.02 | 16.45 | 16.01 | 16.28 | 4,855,577 | +0.29(+1.79%) |
Jul 18, 2019 | 16.08 | 16.25 | 15.97 | 15.99 | 4,239,146 | -0.18(-1.10%) |
Jul 17, 2019 | 16.31 | 16.38 | 15.75 | 16.17 | 5,381,148 | -0.19(-1.15%) |
Jul 16, 2019 | 15.50 | 16.37 | 15.46 | 16.36 | 8,951,173 | +0.80(+5.17%) |
Jul 15, 2019 | 15.12 | 15.66 | 15.10 | 15.55 | 6,281,749 | +0.55(+3.69%) |
Jul 12, 2019 | 14.87 | 15.19 | 14.66 | 15.00 | 3,890,238 | +0.14(+0.96%) |
Jul 11, 2019 | 15.24 | 15.36 | 14.75 | 14.85 | 4,067,942 | +0.06(+0.41%) |
Jul 10, 2019 | 15.03 | 15.11 | 14.71 | 14.79 | 4,101,550 | -0.13(-0.89%) |
Jul 09, 2019 | 15.09 | 15.29 | 14.82 | 14.93 | 5,439,617 | -0.24(-1.58%) |
Jul 08, 2019 | 15.18 | 15.55 | 15.00 | 15.17 | 4,601,737 | -0.02(-0.12%) |
Jul 05, 2019 | 14.83 | 15.30 | 14.79 | 15.18 | 3,303,395 | +0.28(+1.90%) |
Jul 03, 2019 | 14.69 | 14.94 | 14.62 | 14.90 | 2,474,978 | +0.27(+1.88%) |
Jul 02, 2019 | 15.08 | 15.18 | 14.57 | 14.63 | 3,536,423 | -0.45(-3.00%) |