Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.51 | 14.80 | 14.33 | 14.63 | 590,207 | +0.14(+1.00%) |
Sep 27, 2019 | 15.18 | 15.44 | 14.11 | 14.49 | 469,200 | -0.73(-4.80%) |
Sep 26, 2019 | 15.17 | 15.78 | 15.17 | 15.22 | 465,642 | -0.03(-0.20%) |
Sep 25, 2019 | 14.44 | 15.40 | 14.19 | 15.25 | 678,408 | -0.80(-4.98%) |
Sep 24, 2019 | 16.36 | 16.61 | 15.92 | 16.05 | 480,432 | -0.17(-1.05%) |
Sep 23, 2019 | 16.10 | 16.40 | 15.99 | 16.22 | 274,268 | +0.14(+0.87%) |
Sep 20, 2019 | 16.05 | 16.20 | 15.65 | 16.08 | 510,200 | +0.06(+0.37%) |
Sep 19, 2019 | 16.23 | 16.34 | 15.78 | 16.02 | 267,460 | -0.20(-1.23%) |
Sep 18, 2019 | 16.08 | 16.48 | 15.92 | 16.22 | 308,257 | -0.07(-0.43%) |
Sep 17, 2019 | 16.37 | 16.56 | 16.13 | 16.29 | 347,646 | -0.13(-0.79%) |
Sep 16, 2019 | 15.84 | 16.67 | 15.71 | 16.42 | 496,750 | +0.43(+2.69%) |
Sep 13, 2019 | 15.46 | 16.20 | 15.19 | 15.99 | 652,400 | +0.58(+3.76%) |
Sep 12, 2019 | 15.21 | 15.64 | 15.13 | 15.41 | 550,015 | +0.28(+1.85%) |
Sep 11, 2019 | 14.33 | 15.13 | 14.26 | 15.13 | 500,715 | +0.85(+5.95%) |
Sep 10, 2019 | 13.75 | 14.30 | 13.50 | 14.28 | 421,971 | +0.55(+4.01%) |
Sep 09, 2019 | 13.28 | 13.90 | 13.28 | 13.73 | 451,800 | +0.49(+3.70%) |
Sep 06, 2019 | 13.46 | 13.46 | 12.98 | 13.24 | 408,700 | +0.20(+1.53%) |
Sep 05, 2019 | 12.95 | 13.57 | 12.83 | 13.04 | 472,026 | +0.49(+3.90%) |
Sep 04, 2019 | 12.18 | 12.67 | 12.17 | 12.55 | 726,466 | +0.65(+5.46%) |
Sep 03, 2019 | 11.79 | 12.05 | 11.64 | 11.90 | 405,817 | -0.04(-0.34%) |
Aug 30, 2019 | 12.06 | 12.12 | 11.85 | 11.94 | 140,700 | +0.05(+0.42%) |
Aug 29, 2019 | 11.74 | 12.03 | 11.57 | 11.89 | 193,149 | +0.39(+3.39%) |
Aug 28, 2019 | 11.33 | 11.71 | 11.20 | 11.50 | 239,086 | +0.10(+0.88%) |
Aug 27, 2019 | 11.76 | 11.77 | 11.24 | 11.40 | 285,253 | -0.32(-2.73%) |
Aug 26, 2019 | 11.88 | 11.94 | 11.65 | 11.72 | 157,668 | +0.00(+0.00%) |
Aug 23, 2019 | 11.85 | 12.11 | 11.69 | 11.72 | 335,700 | -0.35(-2.90%) |
Aug 22, 2019 | 12.30 | 12.30 | 11.83 | 12.07 | 267,566 | -0.11(-0.90%) |
Aug 21, 2019 | 12.35 | 12.36 | 12.11 | 12.18 | 217,169 | -0.01(-0.08%) |
Aug 20, 2019 | 12.58 | 12.58 | 12.18 | 12.19 | 180,515 | -0.40(-3.18%) |
Aug 19, 2019 | 12.93 | 12.99 | 12.53 | 12.59 | 211,495 | +0.07(+0.56%) |
Aug 16, 2019 | 12.23 | 12.57 | 12.21 | 12.52 | 284,000 | +0.32(+2.62%) |
Aug 15, 2019 | 12.35 | 12.41 | 12.12 | 12.20 | 245,925 | -0.07(-0.57%) |
Aug 14, 2019 | 12.61 | 12.70 | 12.11 | 12.27 | 272,252 | -0.68(-5.25%) |
Aug 13, 2019 | 12.68 | 13.27 | 12.63 | 12.95 | 189,801 | +0.16(+1.25%) |
Aug 12, 2019 | 12.81 | 13.00 | 12.66 | 12.79 | 185,335 | -0.09(-0.70%) |
Aug 09, 2019 | 13.44 | 13.47 | 12.79 | 12.88 | 376,400 | -0.68(-5.01%) |
Aug 08, 2019 | 13.32 | 13.80 | 13.25 | 13.56 | 306,431 | +0.30(+2.26%) |
Aug 07, 2019 | 13.00 | 13.33 | 12.76 | 13.26 | 237,533 | +0.10(+0.76%) |
Aug 06, 2019 | 13.51 | 13.80 | 12.77 | 13.16 | 451,103 | -0.23(-1.72%) |
Aug 05, 2019 | 13.79 | 13.85 | 13.16 | 13.39 | 552,279 | -0.84(-5.90%) |
Aug 02, 2019 | 14.05 | 14.39 | 13.57 | 14.23 | 327,200 | +0.00(+0.00%) |
Aug 01, 2019 | 15.49 | 15.54 | 14.13 | 14.23 | 814,711 | -0.36(-2.47%) |
Jul 31, 2019 | 14.96 | 14.98 | 14.31 | 14.59 | 484,586 | -0.38(-2.54%) |
Jul 30, 2019 | 14.78 | 15.23 | 14.75 | 14.97 | 388,451 | -0.06(-0.40%) |
Jul 29, 2019 | 15.17 | 15.17 | 14.67 | 15.03 | 313,797 | -0.14(-0.92%) |
Jul 26, 2019 | 15.09 | 15.37 | 14.95 | 15.17 | 392,200 | +0.08(+0.53%) |
Jul 25, 2019 | 15.90 | 15.94 | 15.03 | 15.09 | 609,828 | -0.81(-5.09%) |
Jul 24, 2019 | 14.53 | 15.91 | 14.53 | 15.90 | 968,135 | +1.40(+9.66%) |
Jul 23, 2019 | 14.32 | 14.59 | 14.20 | 14.50 | 398,406 | +0.30(+2.11%) |
Jul 22, 2019 | 13.92 | 14.86 | 13.80 | 14.20 | 817,765 | +0.32(+2.31%) |
Jul 19, 2019 | 14.00 | 14.11 | 13.83 | 13.88 | 267,700 | -0.16(-1.14%) |
Jul 18, 2019 | 13.66 | 14.06 | 13.66 | 14.04 | 328,411 | +0.36(+2.63%) |
Jul 17, 2019 | 13.74 | 13.86 | 13.47 | 13.68 | 384,672 | +0.11(+0.81%) |
Jul 16, 2019 | 13.96 | 13.96 | 13.43 | 13.57 | 317,468 | -0.40(-2.86%) |
Jul 15, 2019 | 14.19 | 14.23 | 13.84 | 13.97 | 172,322 | -0.08(-0.57%) |
Jul 12, 2019 | 13.55 | 14.19 | 13.54 | 14.05 | 311,400 | +0.53(+3.92%) |
Jul 11, 2019 | 13.83 | 13.93 | 13.37 | 13.52 | 204,754 | -0.26(-1.89%) |
Jul 10, 2019 | 13.70 | 13.97 | 13.68 | 13.78 | 298,961 | +0.23(+1.70%) |
Jul 09, 2019 | 13.67 | 13.91 | 13.43 | 13.55 | 245,700 | -0.23(-1.67%) |
Jul 08, 2019 | 13.83 | 13.87 | 13.54 | 13.78 | 227,773 | -0.12(-0.86%) |
Jul 05, 2019 | 14.06 | 14.10 | 13.61 | 13.90 | 367,500 | -0.20(-1.42%) |
Jul 03, 2019 | 14.01 | 14.25 | 13.87 | 14.10 | 143,100 | +0.06(+0.43%) |
Jul 02, 2019 | 14.18 | 14.18 | 13.77 | 14.04 | 294,543 | -0.15(-1.06%) |