Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.85 | 15.09 | 14.79 | 15.04 | 1,627,163 | +0.20(+1.35%) |
Sep 27, 2019 | 14.89 | 14.97 | 14.79 | 14.84 | 1,709,500 | -0.01(-0.07%) |
Sep 26, 2019 | 14.90 | 14.96 | 14.70 | 14.85 | 1,570,496 | +0.02(+0.13%) |
Sep 25, 2019 | 14.81 | 14.88 | 14.65 | 14.83 | 1,600,354 | +0.08(+0.54%) |
Sep 24, 2019 | 14.94 | 15.07 | 14.70 | 14.75 | 2,290,084 | -0.15(-1.01%) |
Sep 23, 2019 | 14.85 | 15.11 | 14.81 | 14.90 | 2,628,605 | +0.03(+0.20%) |
Sep 20, 2019 | 14.95 | 15.01 | 14.78 | 14.87 | 1,989,100 | -0.07(-0.47%) |
Sep 19, 2019 | 15.14 | 15.17 | 14.93 | 14.94 | 1,797,171 | -0.12(-0.80%) |
Sep 18, 2019 | 14.90 | 15.18 | 14.70 | 15.06 | 3,712,320 | +0.19(+1.28%) |
Sep 17, 2019 | 14.60 | 14.92 | 14.46 | 14.87 | 1,674,021 | +0.40(+2.76%) |
Sep 16, 2019 | 14.64 | 14.78 | 14.44 | 14.47 | 1,911,165 | -0.26(-1.77%) |
Sep 13, 2019 | 14.97 | 15.07 | 14.61 | 14.73 | 1,220,000 | -0.13(-0.87%) |
Sep 12, 2019 | 14.80 | 14.94 | 14.71 | 14.86 | 1,777,762 | +0.21(+1.43%) |
Sep 11, 2019 | 14.29 | 14.68 | 14.19 | 14.65 | 1,475,780 | +0.41(+2.88%) |
Sep 10, 2019 | 13.87 | 14.24 | 13.73 | 14.24 | 3,692,100 | +0.36(+2.59%) |
Sep 09, 2019 | 13.93 | 14.07 | 13.84 | 13.88 | 1,486,249 | +0.03(+0.22%) |
Sep 06, 2019 | 13.90 | 14.00 | 13.79 | 13.85 | 1,805,400 | -0.05(-0.36%) |
Sep 05, 2019 | 14.24 | 14.31 | 13.85 | 13.90 | 1,478,494 | -0.18(-1.28%) |
Sep 04, 2019 | 14.07 | 14.19 | 13.98 | 14.08 | 771,140 | +0.13(+0.93%) |
Sep 03, 2019 | 13.90 | 14.06 | 13.88 | 13.95 | 1,237,656 | -0.05(-0.36%) |
Aug 30, 2019 | 14.00 | 14.09 | 13.90 | 14.00 | 1,436,200 | +0.08(+0.57%) |
Aug 29, 2019 | 13.94 | 14.02 | 13.75 | 13.92 | 713,009 | +0.10(+0.72%) |
Aug 28, 2019 | 13.63 | 13.84 | 13.52 | 13.82 | 720,929 | +0.16(+1.17%) |
Aug 27, 2019 | 13.85 | 13.89 | 13.65 | 13.66 | 1,202,337 | -0.07(-0.51%) |
Aug 26, 2019 | 13.75 | 13.77 | 13.53 | 13.73 | 1,432,372 | +0.07(+0.51%) |
Aug 23, 2019 | 13.89 | 14.09 | 13.64 | 13.66 | 1,253,400 | -0.30(-2.15%) |
Aug 22, 2019 | 13.92 | 14.06 | 13.66 | 13.96 | 762,707 | +0.07(+0.50%) |
Aug 21, 2019 | 13.97 | 14.01 | 13.64 | 13.89 | 1,177,266 | -0.01(-0.07%) |
Aug 20, 2019 | 13.81 | 13.95 | 13.79 | 13.90 | 809,157 | +0.06(+0.43%) |
Aug 19, 2019 | 13.69 | 13.90 | 13.60 | 13.84 | 637,917 | +0.27(+1.99%) |
Aug 16, 2019 | 13.43 | 13.71 | 13.42 | 13.57 | 1,064,000 | +0.18(+1.34%) |
Aug 15, 2019 | 13.54 | 13.61 | 13.38 | 13.39 | 1,010,408 | -0.12(-0.89%) |
Aug 14, 2019 | 13.50 | 13.63 | 13.44 | 13.51 | 1,223,262 | -0.16(-1.17%) |
Aug 13, 2019 | 13.47 | 13.81 | 13.47 | 13.67 | 820,057 | +0.17(+1.26%) |
Aug 12, 2019 | 13.46 | 13.52 | 13.32 | 13.50 | 755,064 | -0.05(-0.37%) |
Aug 09, 2019 | 13.73 | 13.75 | 13.47 | 13.55 | 1,331,600 | -0.23(-1.67%) |
Aug 08, 2019 | 13.75 | 13.87 | 13.71 | 13.78 | 1,327,323 | +0.13(+0.95%) |
Aug 07, 2019 | 13.36 | 13.77 | 13.24 | 13.65 | 1,231,599 | +0.19(+1.41%) |
Aug 06, 2019 | 13.41 | 13.55 | 13.29 | 13.46 | 1,167,243 | +0.10(+0.75%) |
Aug 05, 2019 | 13.47 | 13.60 | 13.26 | 13.36 | 1,784,895 | -0.32(-2.34%) |
Aug 02, 2019 | 13.62 | 13.73 | 13.45 | 13.68 | 987,800 | +0.00(+0.00%) |
Aug 01, 2019 | 13.75 | 14.05 | 13.59 | 13.68 | 2,533,828 | -0.01(-0.07%) |
Jul 31, 2019 | 14.00 | 14.05 | 13.53 | 13.69 | 1,932,377 | -0.29(-2.07%) |
Jul 30, 2019 | 13.51 | 13.98 | 13.43 | 13.98 | 1,894,702 | +0.42(+3.10%) |
Jul 29, 2019 | 13.64 | 13.72 | 13.39 | 13.56 | 2,188,953 | -0.03(-0.22%) |
Jul 26, 2019 | 13.51 | 13.68 | 13.33 | 13.59 | 2,128,000 | +0.21(+1.57%) |
Jul 25, 2019 | 13.10 | 13.53 | 13.10 | 13.38 | 2,473,406 | +0.56(+4.37%) |
Jul 24, 2019 | 12.47 | 12.84 | 12.41 | 12.82 | 2,104,353 | +0.36(+2.89%) |
Jul 23, 2019 | 12.70 | 12.74 | 12.42 | 12.46 | 1,378,555 | -0.14(-1.11%) |
Jul 22, 2019 | 12.70 | 12.76 | 12.57 | 12.60 | 1,590,055 | -0.06(-0.47%) |
Jul 19, 2019 | 12.65 | 12.83 | 12.54 | 12.66 | 1,381,200 | +0.01(+0.08%) |
Jul 18, 2019 | 12.75 | 12.85 | 12.59 | 12.65 | 1,156,877 | -0.09(-0.71%) |
Jul 17, 2019 | 12.59 | 12.76 | 12.42 | 12.74 | 2,328,951 | +0.16(+1.27%) |
Jul 16, 2019 | 12.41 | 12.66 | 12.37 | 12.58 | 941,925 | +0.16(+1.29%) |
Jul 15, 2019 | 12.64 | 12.70 | 12.33 | 12.42 | 2,237,325 | -0.16(-1.27%) |
Jul 12, 2019 | 12.33 | 12.65 | 12.32 | 12.58 | 799,300 | +0.32(+2.61%) |
Jul 11, 2019 | 12.25 | 12.32 | 12.01 | 12.26 | 910,767 | +0.01(+0.08%) |
Jul 10, 2019 | 12.22 | 12.27 | 11.97 | 12.25 | 1,499,859 | +0.18(+1.49%) |
Jul 09, 2019 | 12.20 | 12.25 | 11.96 | 12.07 | 939,291 | -0.16(-1.31%) |
Jul 08, 2019 | 12.18 | 12.26 | 12.06 | 12.23 | 2,389,836 | +0.04(+0.33%) |
Jul 05, 2019 | 12.34 | 12.35 | 12.03 | 12.19 | 1,154,400 | -0.23(-1.85%) |
Jul 03, 2019 | 12.36 | 12.47 | 12.26 | 12.42 | 701,300 | +0.10(+0.81%) |
Jul 02, 2019 | 12.04 | 12.33 | 12.04 | 12.32 | 1,598,305 | +0.28(+2.33%) |