Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.62 | 12.62 | 11.92 | 12.16 | 778,118 | -0.41(-3.30%) |
Sep 27, 2019 | 13.03 | 13.40 | 12.34 | 12.57 | 528,700 | -0.46(-3.49%) |
Sep 26, 2019 | 13.44 | 13.57 | 12.96 | 13.03 | 486,860 | -0.43(-3.19%) |
Sep 25, 2019 | 13.27 | 13.58 | 12.93 | 13.46 | 523,887 | +0.15(+1.13%) |
Sep 24, 2019 | 13.69 | 14.29 | 13.01 | 13.31 | 653,645 | -0.22(-1.63%) |
Sep 23, 2019 | 14.25 | 14.40 | 13.51 | 13.53 | 475,871 | -0.71(-4.99%) |
Sep 20, 2019 | 14.03 | 14.39 | 13.78 | 14.24 | 3,376,500 | +0.15(+1.06%) |
Sep 19, 2019 | 14.23 | 15.08 | 14.05 | 14.09 | 503,774 | -0.06(-0.42%) |
Sep 18, 2019 | 14.22 | 14.34 | 13.94 | 14.15 | 735,302 | -0.08(-0.56%) |
Sep 17, 2019 | 13.81 | 14.71 | 13.81 | 14.23 | 1,202,226 | +0.60(+4.40%) |
Sep 16, 2019 | 13.78 | 14.00 | 13.50 | 13.63 | 634,637 | -0.15(-1.09%) |
Sep 13, 2019 | 14.07 | 14.75 | 13.76 | 13.78 | 603,600 | -0.26(-1.85%) |
Sep 12, 2019 | 14.50 | 14.61 | 13.90 | 14.04 | 343,753 | -0.36(-2.50%) |
Sep 11, 2019 | 14.14 | 14.48 | 13.92 | 14.40 | 367,024 | +0.31(+2.20%) |
Sep 10, 2019 | 13.69 | 14.42 | 13.53 | 14.09 | 460,759 | +0.37(+2.70%) |
Sep 09, 2019 | 14.21 | 14.21 | 13.60 | 13.72 | 379,673 | -0.28(-2.00%) |
Sep 06, 2019 | 14.69 | 14.88 | 13.99 | 14.00 | 410,100 | -0.65(-4.44%) |
Sep 05, 2019 | 14.19 | 14.86 | 14.13 | 14.65 | 564,379 | +0.56(+3.97%) |
Sep 04, 2019 | 14.40 | 14.41 | 13.88 | 14.09 | 402,943 | -0.23(-1.61%) |
Sep 03, 2019 | 14.54 | 15.15 | 14.27 | 14.32 | 378,777 | -0.41(-2.78%) |
Aug 30, 2019 | 15.28 | 15.42 | 14.65 | 14.73 | 189,100 | -0.55(-3.60%) |
Aug 29, 2019 | 15.11 | 15.44 | 14.92 | 15.28 | 253,681 | +0.28(+1.87%) |
Aug 28, 2019 | 14.72 | 15.09 | 14.57 | 15.00 | 320,684 | +0.29(+1.97%) |
Aug 27, 2019 | 15.66 | 15.84 | 14.46 | 14.71 | 529,526 | -0.94(-6.01%) |
Aug 26, 2019 | 15.01 | 15.87 | 14.99 | 15.65 | 405,281 | +0.82(+5.53%) |
Aug 23, 2019 | 15.11 | 15.36 | 14.63 | 14.83 | 463,600 | -0.39(-2.56%) |
Aug 22, 2019 | 15.67 | 15.85 | 15.20 | 15.22 | 388,735 | -0.53(-3.37%) |
Aug 21, 2019 | 15.58 | 15.80 | 15.45 | 15.75 | 420,199 | +0.16(+1.03%) |
Aug 20, 2019 | 15.70 | 15.86 | 15.40 | 15.59 | 246,330 | -0.12(-0.76%) |
Aug 19, 2019 | 15.71 | 15.86 | 15.07 | 15.71 | 468,359 | +0.31(+2.01%) |
Aug 16, 2019 | 15.16 | 15.90 | 15.16 | 15.40 | 640,500 | +0.58(+3.91%) |
Aug 15, 2019 | 15.19 | 15.40 | 14.79 | 14.82 | 403,088 | -0.40(-2.63%) |
Aug 14, 2019 | 14.50 | 15.45 | 14.05 | 15.22 | 725,179 | +0.41(+2.77%) |
Aug 13, 2019 | 14.03 | 14.83 | 13.94 | 14.81 | 704,374 | +0.70(+4.96%) |
Aug 12, 2019 | 14.50 | 14.53 | 13.84 | 14.11 | 874,402 | -0.21(-1.47%) |
Aug 09, 2019 | 15.27 | 15.65 | 14.29 | 14.32 | 888,300 | -1.08(-7.01%) |
Aug 08, 2019 | 15.50 | 16.13 | 15.35 | 15.40 | 1,553,510 | +0.26(+1.72%) |
Aug 07, 2019 | 15.00 | 16.00 | 12.44 | 15.14 | 6,157,494 | -3.84(-20.23%) |
Aug 06, 2019 | 17.67 | 19.00 | 17.67 | 18.98 | 648,368 | +1.01(+5.62%) |
Aug 05, 2019 | 18.05 | 18.25 | 17.52 | 17.97 | 497,262 | -0.29(-1.59%) |
Aug 02, 2019 | 18.21 | 18.60 | 17.89 | 18.26 | 713,500 | +0.05(+0.27%) |
Aug 01, 2019 | 17.99 | 18.65 | 17.83 | 18.21 | 631,394 | +0.21(+1.17%) |
Jul 31, 2019 | 18.12 | 18.72 | 17.98 | 18.00 | 813,286 | -0.06(-0.33%) |
Jul 30, 2019 | 18.20 | 18.31 | 17.84 | 18.06 | 1,167,080 | -0.27(-1.47%) |
Jul 29, 2019 | 18.61 | 18.75 | 18.25 | 18.33 | 497,264 | -0.31(-1.66%) |
Jul 26, 2019 | 18.47 | 18.78 | 18.34 | 18.64 | 363,200 | +0.24(+1.30%) |
Jul 25, 2019 | 19.00 | 19.08 | 18.22 | 18.40 | 458,858 | -0.60(-3.16%) |
Jul 24, 2019 | 19.00 | 19.50 | 18.70 | 19.00 | 426,794 | -0.25(-1.30%) |
Jul 23, 2019 | 19.54 | 19.54 | 19.01 | 19.25 | 392,825 | -0.29(-1.48%) |
Jul 22, 2019 | 19.19 | 19.80 | 18.97 | 19.54 | 483,999 | +0.48(+2.52%) |
Jul 19, 2019 | 19.43 | 19.62 | 18.74 | 19.06 | 601,100 | -0.43(-2.21%) |
Jul 18, 2019 | 19.12 | 19.63 | 19.05 | 19.49 | 469,198 | +0.32(+1.67%) |
Jul 17, 2019 | 19.72 | 19.90 | 19.00 | 19.17 | 374,857 | -0.64(-3.23%) |
Jul 16, 2019 | 20.00 | 20.27 | 19.66 | 19.81 | 528,086 | -0.19(-0.95%) |
Jul 15, 2019 | 20.03 | 20.22 | 19.60 | 20.00 | 377,879 | +0.02(+0.10%) |
Jul 12, 2019 | 20.10 | 20.10 | 19.85 | 19.98 | 281,900 | -0.09(-0.45%) |
Jul 11, 2019 | 21.06 | 21.10 | 20.03 | 20.07 | 375,459 | -0.93(-4.43%) |
Jul 10, 2019 | 20.97 | 21.03 | 20.42 | 21.00 | 558,174 | +0.05(+0.24%) |
Jul 09, 2019 | 20.84 | 21.11 | 20.48 | 20.95 | 736,517 | -0.80(-3.68%) |
Jul 08, 2019 | 19.59 | 21.75 | 19.29 | 21.75 | 1,413,708 | +2.15(+10.97%) |
Jul 05, 2019 | 18.59 | 19.75 | 18.59 | 19.60 | 799,100 | +0.83(+4.42%) |
Jul 03, 2019 | 18.81 | 18.95 | 18.45 | 18.77 | 313,000 | +0.07(+0.37%) |
Jul 02, 2019 | 18.93 | 19.29 | 18.62 | 18.70 | 704,894 | -0.31(-1.63%) |