Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.10 | 14.21 | 14.02 | 14.12 | 4,118,279 | +0.03(+0.18%) |
Sep 27, 2019 | 14.05 | 14.29 | 13.97 | 14.10 | 5,130,154 | +0.08(+0.56%) |
Sep 26, 2019 | 13.99 | 14.09 | 13.87 | 14.02 | 4,179,496 | +0.09(+0.62%) |
Sep 25, 2019 | 13.95 | 14.06 | 13.90 | 13.93 | 5,031,660 | -0.04(-0.31%) |
Sep 24, 2019 | 14.09 | 14.13 | 13.87 | 13.97 | 5,621,143 | -0.07(-0.49%) |
Sep 23, 2019 | 13.90 | 14.07 | 13.78 | 14.04 | 4,279,139 | +0.14(+0.99%) |
Sep 20, 2019 | 13.80 | 13.99 | 13.75 | 13.91 | 8,629,286 | +0.12(+0.88%) |
Sep 19, 2019 | 13.89 | 13.92 | 13.75 | 13.78 | 5,390,315 | -0.09(-0.62%) |
Sep 18, 2019 | 13.78 | 13.88 | 13.65 | 13.87 | 4,490,912 | +0.14(+1.01%) |
Sep 17, 2019 | 13.83 | 13.86 | 13.69 | 13.73 | 5,007,049 | -0.10(-0.69%) |
Sep 16, 2019 | 13.69 | 13.84 | 13.50 | 13.83 | 5,047,633 | +0.18(+1.33%) |
Sep 13, 2019 | 13.54 | 13.79 | 13.52 | 13.65 | 6,529,529 | +0.10(+0.77%) |
Sep 12, 2019 | 13.48 | 13.63 | 13.34 | 13.54 | 7,190,194 | +0.10(+0.77%) |
Sep 11, 2019 | 13.14 | 13.50 | 13.07 | 13.44 | 6,815,890 | +0.32(+2.44%) |
Sep 10, 2019 | 12.97 | 13.13 | 12.96 | 13.12 | 3,765,154 | +0.13(+1.00%) |
Sep 09, 2019 | 13.21 | 13.29 | 12.83 | 12.99 | 5,050,778 | -0.24(-1.83%) |
Sep 06, 2019 | 13.42 | 13.46 | 13.21 | 13.23 | 4,039,488 | -0.11(-0.84%) |
Sep 05, 2019 | 13.15 | 13.42 | 13.15 | 13.34 | 6,626,321 | +0.13(+0.98%) |
Sep 04, 2019 | 13.33 | 13.38 | 13.15 | 13.21 | 4,072,044 | -0.04(-0.33%) |
Sep 03, 2019 | 13.15 | 13.35 | 13.11 | 13.26 | 6,645,253 | +0.01(+0.07%) |
Aug 30, 2019 | 13.14 | 13.31 | 13.10 | 13.25 | 5,912,804 | +0.18(+1.39%) |
Aug 29, 2019 | 12.90 | 13.13 | 12.90 | 13.07 | 5,666,850 | +0.22(+1.75%) |
Aug 28, 2019 | 12.63 | 12.89 | 12.62 | 12.84 | 6,097,393 | +0.22(+1.71%) |
Aug 27, 2019 | 12.88 | 12.96 | 12.62 | 12.63 | 7,279,895 | -0.20(-1.55%) |
Aug 26, 2019 | 12.83 | 12.92 | 12.77 | 12.83 | 2,633,677 | +0.04(+0.34%) |
Aug 23, 2019 | 13.14 | 13.18 | 12.72 | 12.78 | 4,560,407 | -0.35(-2.70%) |
Aug 22, 2019 | 13.21 | 13.24 | 12.98 | 13.14 | 4,163,486 | -0.10(-0.78%) |
Aug 21, 2019 | 13.17 | 13.32 | 13.13 | 13.24 | 3,917,530 | +0.11(+0.86%) |
Aug 20, 2019 | 13.27 | 13.29 | 13.05 | 13.13 | 6,968,713 | -0.15(-1.11%) |
Aug 19, 2019 | 13.14 | 13.38 | 13.12 | 13.27 | 5,307,115 | +0.14(+1.05%) |
Aug 16, 2019 | 12.78 | 13.18 | 12.76 | 13.14 | 5,984,890 | +0.37(+2.91%) |
Aug 15, 2019 | 12.91 | 12.92 | 12.64 | 12.76 | 6,527,257 | -0.02(-0.14%) |
Aug 14, 2019 | 13.03 | 13.06 | 12.71 | 12.78 | 7,652,987 | -0.33(-2.50%) |
Aug 13, 2019 | 13.10 | 13.24 | 13.06 | 13.11 | 4,038,062 | -0.06(-0.46%) |
Aug 12, 2019 | 13.41 | 13.41 | 13.09 | 13.17 | 5,084,737 | -0.29(-2.12%) |
Aug 09, 2019 | 13.65 | 13.73 | 13.44 | 13.46 | 4,105,442 | -0.24(-1.77%) |
Aug 08, 2019 | 13.53 | 13.78 | 13.49 | 13.70 | 5,906,210 | +0.16(+1.15%) |
Aug 07, 2019 | 13.53 | 13.57 | 13.24 | 13.54 | 10,561,882 | -0.03(-0.19%) |
Aug 06, 2019 | 13.84 | 13.99 | 13.28 | 13.57 | 14,317,314 | -0.54(-3.80%) |
Aug 05, 2019 | 14.45 | 14.51 | 13.99 | 14.10 | 5,168,334 | -0.44(-3.03%) |
Aug 02, 2019 | 14.88 | 14.94 | 14.53 | 14.55 | 6,867,512 | -0.41(-2.72%) |
Aug 01, 2019 | 14.49 | 15.01 | 14.48 | 14.95 | 6,131,999 | +0.44(+3.04%) |
Jul 31, 2019 | 14.73 | 14.79 | 14.44 | 14.51 | 14,069,297 | -0.19(-1.31%) |
Jul 30, 2019 | 14.51 | 14.74 | 14.46 | 14.70 | 4,515,274 | +0.08(+0.53%) |
Jul 29, 2019 | 14.58 | 14.65 | 14.50 | 14.63 | 3,925,598 | +0.10(+0.71%) |
Jul 26, 2019 | 14.52 | 14.61 | 14.44 | 14.52 | 4,289,543 | +0.03(+0.18%) |
Jul 25, 2019 | 14.40 | 14.55 | 14.39 | 14.50 | 3,208,189 | +0.03(+0.24%) |
Jul 24, 2019 | 14.44 | 14.50 | 14.36 | 14.46 | 2,750,226 | +0.03(+0.24%) |
Jul 23, 2019 | 14.61 | 14.63 | 14.37 | 14.43 | 3,458,999 | -0.20(-1.35%) |
Jul 22, 2019 | 14.80 | 14.82 | 14.46 | 14.63 | 6,439,359 | -0.14(-0.93%) |
Jul 19, 2019 | 15.03 | 15.04 | 14.76 | 14.76 | 3,927,503 | -0.27(-1.77%) |
Jul 18, 2019 | 15.12 | 15.12 | 14.76 | 15.03 | 5,772,300 | -0.10(-0.68%) |
Jul 17, 2019 | 14.87 | 15.26 | 14.86 | 15.13 | 13,222,284 | +0.31(+2.08%) |
Jul 16, 2019 | 14.69 | 14.83 | 14.67 | 14.82 | 7,053,538 | +0.12(+0.82%) |
Jul 15, 2019 | 14.64 | 14.72 | 14.54 | 14.70 | 3,931,065 | +0.06(+0.41%) |
Jul 12, 2019 | 14.56 | 14.65 | 14.44 | 14.64 | 3,339,188 | +0.10(+0.71%) |
Jul 11, 2019 | 14.58 | 14.60 | 14.39 | 14.54 | 4,024,396 | -0.03(-0.18%) |
Jul 10, 2019 | 14.65 | 14.70 | 14.55 | 14.57 | 4,005,234 | -0.06(-0.41%) |
Jul 09, 2019 | 14.67 | 14.74 | 14.54 | 14.63 | 4,396,510 | -0.08(-0.53%) |
Jul 08, 2019 | 14.62 | 14.76 | 14.60 | 14.70 | 3,922,590 | +0.03(+0.18%) |
Jul 05, 2019 | 14.72 | 14.73 | 14.49 | 14.68 | 4,446,419 | -0.14(-0.93%) |
Jul 03, 2019 | 14.62 | 14.94 | 14.60 | 14.82 | 6,141,032 | +0.28(+1.95%) |
Jul 02, 2019 | 14.44 | 14.68 | 14.38 | 14.53 | 6,471,075 | +0.15(+1.07%) |