Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.50 | 14.74 | 14.14 | 14.40 | 4,173,965 | -0.43(-2.91%) |
Sep 27, 2019 | 14.92 | 15.10 | 14.64 | 14.83 | 4,146,440 | -0.46(-3.00%) |
Sep 26, 2019 | 15.67 | 15.82 | 15.28 | 15.29 | 2,574,809 | -0.30(-1.94%) |
Sep 25, 2019 | 16.17 | 16.28 | 15.35 | 15.59 | 3,325,935 | -0.78(-4.77%) |
Sep 24, 2019 | 15.95 | 16.44 | 15.75 | 16.37 | 3,920,668 | +0.17(+1.02%) |
Sep 23, 2019 | 15.75 | 16.28 | 15.70 | 16.21 | 5,501,856 | +0.78(+5.06%) |
Sep 20, 2019 | 15.35 | 15.48 | 15.08 | 15.43 | 4,648,805 | +0.06(+0.39%) |
Sep 19, 2019 | 15.26 | 15.44 | 15.16 | 15.37 | 2,161,540 | +0.21(+1.36%) |
Sep 18, 2019 | 15.53 | 15.60 | 14.84 | 15.16 | 4,239,878 | -0.47(-3.00%) |
Sep 17, 2019 | 15.31 | 15.71 | 15.19 | 15.63 | 3,458,292 | +0.40(+2.65%) |
Sep 16, 2019 | 15.35 | 15.46 | 14.85 | 15.22 | 4,707,751 | +0.32(+2.16%) |
Sep 13, 2019 | 15.52 | 15.67 | 14.87 | 14.90 | 5,344,797 | -0.51(-3.28%) |
Sep 12, 2019 | 16.24 | 16.34 | 15.33 | 15.41 | 4,991,562 | -0.39(-2.50%) |
Sep 11, 2019 | 15.92 | 16.31 | 15.75 | 15.80 | 4,238,635 | -0.10(-0.64%) |
Sep 10, 2019 | 15.72 | 16.23 | 15.67 | 15.90 | 3,092,905 | +0.05(+0.29%) |
Sep 09, 2019 | 16.33 | 16.33 | 15.57 | 15.86 | 4,345,427 | -0.44(-2.70%) |
Sep 06, 2019 | 16.53 | 17.06 | 16.28 | 16.30 | 4,480,333 | -0.25(-1.50%) |
Sep 05, 2019 | 17.04 | 17.08 | 16.34 | 16.55 | 4,968,676 | -0.77(-4.45%) |
Sep 04, 2019 | 17.29 | 17.49 | 17.06 | 17.32 | 4,497,729 | +0.04(+0.21%) |
Sep 03, 2019 | 17.21 | 17.89 | 17.10 | 17.28 | 5,279,856 | +0.34(+2.01%) |
Aug 30, 2019 | 16.80 | 17.10 | 16.67 | 16.94 | 2,778,959 | +0.25(+1.49%) |
Aug 29, 2019 | 17.26 | 17.34 | 16.46 | 16.69 | 4,382,557 | -0.49(-2.83%) |
Aug 28, 2019 | 17.36 | 17.50 | 16.86 | 17.18 | 4,600,823 | -0.13(-0.74%) |
Aug 27, 2019 | 16.39 | 17.46 | 16.33 | 17.31 | 7,797,938 | +1.20(+7.47%) |
Aug 26, 2019 | 16.15 | 16.48 | 16.01 | 16.11 | 3,731,249 | +0.08(+0.52%) |
Aug 23, 2019 | 15.48 | 16.07 | 15.43 | 16.02 | 3,957,931 | +0.69(+4.49%) |
Aug 22, 2019 | 15.41 | 15.52 | 15.31 | 15.33 | 1,603,927 | -0.17(-1.13%) |
Aug 21, 2019 | 15.30 | 15.61 | 15.22 | 15.51 | 2,348,518 | +0.09(+0.60%) |
Aug 20, 2019 | 15.04 | 15.56 | 15.01 | 15.42 | 2,151,224 | +0.49(+3.26%) |
Aug 19, 2019 | 14.76 | 15.19 | 14.58 | 14.93 | 3,500,558 | -0.22(-1.45%) |
Aug 16, 2019 | 15.34 | 15.57 | 15.06 | 15.15 | 3,342,526 | -0.42(-2.68%) |
Aug 15, 2019 | 15.30 | 15.67 | 15.17 | 15.57 | 2,535,685 | +0.21(+1.37%) |
Aug 14, 2019 | 15.73 | 15.82 | 15.34 | 15.36 | 3,862,520 | +0.04(+0.24%) |
Aug 13, 2019 | 15.83 | 15.94 | 14.92 | 15.32 | 5,470,205 | -0.26(-1.65%) |
Aug 12, 2019 | 15.78 | 16.03 | 15.51 | 15.58 | 4,582,996 | -0.05(-0.35%) |
Aug 09, 2019 | 15.84 | 15.91 | 15.62 | 15.63 | 2,491,908 | -0.23(-1.44%) |
Aug 08, 2019 | 15.27 | 15.99 | 14.99 | 15.86 | 4,177,493 | +0.31(+2.00%) |
Aug 07, 2019 | 15.89 | 15.98 | 15.41 | 15.55 | 6,866,266 | +0.27(+1.80%) |
Aug 06, 2019 | 15.22 | 15.50 | 14.96 | 15.28 | 4,575,973 | -0.01(-0.06%) |
Aug 05, 2019 | 15.27 | 15.79 | 15.18 | 15.29 | 5,225,816 | +0.53(+3.60%) |
Aug 02, 2019 | 15.04 | 15.17 | 14.67 | 14.75 | 4,252,886 | -0.49(-3.24%) |
Aug 01, 2019 | 13.66 | 15.35 | 13.42 | 15.25 | 8,997,576 | +1.33(+9.55%) |
Jul 31, 2019 | 14.53 | 14.63 | 13.84 | 13.92 | 4,463,485 | -0.79(-5.36%) |
Jul 30, 2019 | 14.67 | 14.82 | 14.54 | 14.71 | 2,587,611 | +0.14(+0.94%) |
Jul 29, 2019 | 14.49 | 14.61 | 14.30 | 14.57 | 2,006,697 | +0.19(+1.34%) |
Jul 26, 2019 | 14.46 | 14.61 | 14.29 | 14.38 | 2,117,058 | -0.01(-0.06%) |
Jul 25, 2019 | 14.86 | 15.16 | 14.26 | 14.39 | 5,023,043 | -0.63(-4.21%) |
Jul 24, 2019 | 14.49 | 15.05 | 14.38 | 15.02 | 4,893,664 | +0.71(+5.00%) |
Jul 23, 2019 | 14.44 | 14.67 | 14.16 | 14.30 | 3,712,789 | -0.08(-0.57%) |
Jul 22, 2019 | 14.21 | 14.47 | 14.00 | 14.39 | 3,413,017 | +0.32(+2.28%) |
Jul 19, 2019 | 14.17 | 14.42 | 13.88 | 14.07 | 5,822,346 | -0.09(-0.65%) |
Jul 18, 2019 | 13.91 | 14.22 | 13.55 | 14.16 | 8,455,713 | +0.45(+3.28%) |
Jul 17, 2019 | 13.21 | 13.79 | 12.93 | 13.71 | 8,362,674 | +0.87(+6.78%) |
Jul 16, 2019 | 12.09 | 12.97 | 12.02 | 12.84 | 8,495,618 | +0.75(+6.22%) |
Jul 15, 2019 | 12.08 | 12.11 | 11.86 | 12.09 | 2,126,697 | +0.10(+0.84%) |
Jul 12, 2019 | 11.78 | 12.00 | 11.70 | 11.99 | 2,026,373 | +0.21(+1.79%) |
Jul 11, 2019 | 12.12 | 12.20 | 11.70 | 11.78 | 3,475,994 | -0.38(-3.17%) |
Jul 10, 2019 | 12.10 | 12.16 | 11.89 | 12.16 | 2,760,202 | +0.23(+1.92%) |
Jul 09, 2019 | 11.57 | 11.93 | 11.56 | 11.93 | 2,218,544 | +0.30(+2.60%) |
Jul 08, 2019 | 11.90 | 11.96 | 11.63 | 11.63 | 2,132,463 | -0.20(-1.70%) |
Jul 05, 2019 | 11.76 | 11.89 | 11.45 | 11.83 | 2,924,050 | -0.04(-0.31%) |
Jul 03, 2019 | 12.00 | 12.06 | 11.72 | 11.87 | 1,749,192 | -0.08(-0.69%) |
Jul 02, 2019 | 11.59 | 12.02 | 11.40 | 11.95 | 3,617,421 | +0.45(+3.90%) |