Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.53 | 13.53 | 12.60 | 13.08 | 274,937 | -0.45(-3.33%) |
Sep 27, 2019 | 13.70 | 14.19 | 13.30 | 13.53 | 227,900 | -0.24(-1.74%) |
Sep 26, 2019 | 14.01 | 14.30 | 13.43 | 13.77 | 161,783 | -0.14(-1.01%) |
Sep 25, 2019 | 12.94 | 13.93 | 12.94 | 13.91 | 224,329 | +0.96(+7.41%) |
Sep 24, 2019 | 13.55 | 13.75 | 12.74 | 12.95 | 313,891 | -0.55(-4.07%) |
Sep 23, 2019 | 13.78 | 14.17 | 13.45 | 13.50 | 211,336 | -0.39(-2.81%) |
Sep 20, 2019 | 14.90 | 15.16 | 13.83 | 13.89 | 346,800 | -1.05(-7.03%) |
Sep 19, 2019 | 15.94 | 16.59 | 14.80 | 14.94 | 303,507 | -1.21(-7.49%) |
Sep 18, 2019 | 16.00 | 16.50 | 15.73 | 16.15 | 445,336 | -0.06(-0.37%) |
Sep 17, 2019 | 15.42 | 16.90 | 15.25 | 16.21 | 471,556 | +0.79(+5.12%) |
Sep 16, 2019 | 15.00 | 15.59 | 14.89 | 15.42 | 202,155 | +0.25(+1.65%) |
Sep 13, 2019 | 15.30 | 15.60 | 14.95 | 15.17 | 245,900 | -0.18(-1.17%) |
Sep 12, 2019 | 15.35 | 15.55 | 14.62 | 15.35 | 339,837 | -0.18(-1.16%) |
Sep 11, 2019 | 15.00 | 15.99 | 14.98 | 15.53 | 382,952 | +0.30(+1.97%) |
Sep 10, 2019 | 13.73 | 15.27 | 13.69 | 15.23 | 656,308 | +1.40(+10.12%) |
Sep 09, 2019 | 13.62 | 13.96 | 13.30 | 13.83 | 280,380 | +0.23(+1.69%) |
Sep 06, 2019 | 13.78 | 13.93 | 13.00 | 13.60 | 327,100 | -0.06(-0.44%) |
Sep 05, 2019 | 13.30 | 13.74 | 13.10 | 13.66 | 399,975 | +0.47(+3.56%) |
Sep 04, 2019 | 13.50 | 13.56 | 12.76 | 13.19 | 431,175 | -0.09(-0.68%) |
Sep 03, 2019 | 13.12 | 13.45 | 12.32 | 13.28 | 427,028 | -0.09(-0.67%) |
Aug 30, 2019 | 14.72 | 14.89 | 13.25 | 13.37 | 449,100 | -1.32(-8.99%) |
Aug 29, 2019 | 14.96 | 15.15 | 14.65 | 14.69 | 274,428 | -0.15(-1.01%) |
Aug 28, 2019 | 15.07 | 15.43 | 14.70 | 14.84 | 302,697 | -0.26(-1.72%) |
Aug 27, 2019 | 15.96 | 15.98 | 14.78 | 15.10 | 563,469 | -0.63(-4.01%) |
Aug 26, 2019 | 15.34 | 15.85 | 15.02 | 15.73 | 273,031 | +0.53(+3.49%) |
Aug 23, 2019 | 14.96 | 15.59 | 14.88 | 15.20 | 320,900 | +0.06(+0.40%) |
Aug 22, 2019 | 15.28 | 16.00 | 15.05 | 15.14 | 329,908 | -0.06(-0.39%) |
Aug 21, 2019 | 15.20 | 15.44 | 14.91 | 15.20 | 436,177 | +0.14(+0.93%) |
Aug 20, 2019 | 14.93 | 15.28 | 14.32 | 15.06 | 229,949 | +0.15(+1.01%) |
Aug 19, 2019 | 14.88 | 15.36 | 14.22 | 14.91 | 374,393 | +0.11(+0.74%) |
Aug 16, 2019 | 13.72 | 14.95 | 13.67 | 14.80 | 382,800 | +1.08(+7.87%) |
Aug 15, 2019 | 13.38 | 13.75 | 12.92 | 13.72 | 325,605 | +0.23(+1.70%) |
Aug 14, 2019 | 13.18 | 13.63 | 12.91 | 13.49 | 318,673 | -0.01(-0.07%) |
Aug 13, 2019 | 13.76 | 13.94 | 13.16 | 13.50 | 349,737 | -0.21(-1.53%) |
Aug 12, 2019 | 12.50 | 13.99 | 12.50 | 13.71 | 435,478 | +1.21(+9.68%) |
Aug 09, 2019 | 12.66 | 12.99 | 11.80 | 12.50 | 927,200 | -1.30(-9.42%) |
Aug 08, 2019 | 14.20 | 14.79 | 13.50 | 13.80 | 569,721 | -0.25(-1.78%) |
Aug 07, 2019 | 13.87 | 14.26 | 13.57 | 14.05 | 158,813 | -0.07(-0.50%) |
Aug 06, 2019 | 14.06 | 14.35 | 13.30 | 14.12 | 178,613 | +0.22(+1.58%) |
Aug 05, 2019 | 13.98 | 14.07 | 13.25 | 13.90 | 312,116 | -0.50(-3.47%) |
Aug 02, 2019 | 14.57 | 14.99 | 13.66 | 14.40 | 242,500 | +0.21(+1.48%) |
Aug 01, 2019 | 14.23 | 15.36 | 14.05 | 14.19 | 353,365 | -0.08(-0.56%) |
Jul 31, 2019 | 13.37 | 14.72 | 13.32 | 14.27 | 483,837 | +1.01(+7.62%) |
Jul 30, 2019 | 13.17 | 13.66 | 12.89 | 13.26 | 264,410 | +0.01(+0.08%) |
Jul 29, 2019 | 13.20 | 13.44 | 12.71 | 13.25 | 239,277 | +0.01(+0.08%) |
Jul 26, 2019 | 12.83 | 13.61 | 12.77 | 13.24 | 362,000 | +0.52(+4.09%) |
Jul 25, 2019 | 13.24 | 13.40 | 12.55 | 12.72 | 333,045 | -0.58(-4.36%) |
Jul 24, 2019 | 13.63 | 13.74 | 13.00 | 13.30 | 396,703 | -0.36(-2.64%) |
Jul 23, 2019 | 14.53 | 14.67 | 13.31 | 13.66 | 665,568 | -0.73(-5.07%) |
Jul 22, 2019 | 15.12 | 15.16 | 14.34 | 14.39 | 376,771 | -0.72(-4.77%) |
Jul 19, 2019 | 15.12 | 15.57 | 15.01 | 15.11 | 254,500 | -0.09(-0.59%) |
Jul 18, 2019 | 15.41 | 15.78 | 15.07 | 15.20 | 252,498 | -0.14(-0.91%) |
Jul 17, 2019 | 15.90 | 16.24 | 15.31 | 15.34 | 291,078 | -0.51(-3.22%) |
Jul 16, 2019 | 15.91 | 16.18 | 15.45 | 15.85 | 210,205 | -0.16(-1.00%) |
Jul 15, 2019 | 15.50 | 16.34 | 15.05 | 16.01 | 198,193 | +0.56(+3.62%) |
Jul 12, 2019 | 15.76 | 16.08 | 15.42 | 15.45 | 239,400 | -0.22(-1.40%) |
Jul 11, 2019 | 15.88 | 16.02 | 15.29 | 15.67 | 257,818 | -0.10(-0.63%) |
Jul 10, 2019 | 15.76 | 16.35 | 15.56 | 15.77 | 482,768 | +0.15(+0.96%) |
Jul 09, 2019 | 14.98 | 15.74 | 14.45 | 15.62 | 443,244 | +0.49(+3.24%) |
Jul 08, 2019 | 15.30 | 15.75 | 15.01 | 15.13 | 330,349 | -0.23(-1.50%) |
Jul 05, 2019 | 14.40 | 15.50 | 14.26 | 15.36 | 409,700 | +1.02(+7.11%) |
Jul 03, 2019 | 15.20 | 15.20 | 14.30 | 14.34 | 307,900 | -0.82(-5.41%) |
Jul 02, 2019 | 14.62 | 15.25 | 14.06 | 15.16 | 480,257 | +0.58(+3.98%) |