Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.23 | 14.35 | 14.15 | 14.26 | 4,078,503 | +0.03(+0.18%) |
Sep 27, 2019 | 14.19 | 14.43 | 14.11 | 14.23 | 5,080,605 | +0.08(+0.56%) |
Sep 26, 2019 | 14.13 | 14.22 | 14.01 | 14.15 | 4,139,129 | +0.09(+0.62%) |
Sep 25, 2019 | 14.08 | 14.20 | 14.03 | 14.07 | 4,983,062 | -0.04(-0.31%) |
Sep 24, 2019 | 14.22 | 14.27 | 14.01 | 14.11 | 5,566,852 | -0.07(-0.49%) |
Sep 23, 2019 | 14.03 | 14.21 | 13.92 | 14.18 | 4,237,809 | +0.14(+0.99%) |
Sep 20, 2019 | 13.94 | 14.13 | 13.88 | 14.04 | 8,545,940 | +0.12(+0.88%) |
Sep 19, 2019 | 14.02 | 14.05 | 13.88 | 13.92 | 5,338,253 | -0.09(-0.62%) |
Sep 18, 2019 | 13.91 | 14.02 | 13.79 | 14.01 | 4,447,537 | +0.14(+1.01%) |
Sep 17, 2019 | 13.96 | 14.00 | 13.82 | 13.87 | 4,958,688 | -0.10(-0.69%) |
Sep 16, 2019 | 13.82 | 13.97 | 13.63 | 13.96 | 4,998,881 | +0.18(+1.33%) |
Sep 13, 2019 | 13.67 | 13.93 | 13.65 | 13.78 | 6,466,464 | +0.10(+0.77%) |
Sep 12, 2019 | 13.61 | 13.76 | 13.47 | 13.67 | 7,120,748 | +0.10(+0.77%) |
Sep 11, 2019 | 13.26 | 13.63 | 13.19 | 13.57 | 6,750,060 | +0.32(+2.44%) |
Sep 10, 2019 | 13.10 | 13.26 | 13.08 | 13.25 | 3,728,788 | +0.13(+1.00%) |
Sep 09, 2019 | 13.33 | 13.42 | 12.96 | 13.12 | 5,001,996 | -0.24(-1.83%) |
Sep 06, 2019 | 13.55 | 13.59 | 13.33 | 13.36 | 4,000,473 | -0.11(-0.84%) |
Sep 05, 2019 | 13.27 | 13.55 | 13.27 | 13.47 | 6,562,321 | +0.13(+0.98%) |
Sep 04, 2019 | 13.46 | 13.51 | 13.28 | 13.34 | 4,032,715 | -0.04(-0.33%) |
Sep 03, 2019 | 13.28 | 13.48 | 13.24 | 13.39 | 6,581,071 | +0.01(+0.07%) |
Aug 30, 2019 | 13.26 | 13.44 | 13.23 | 13.38 | 5,855,696 | +0.18(+1.39%) |
Aug 29, 2019 | 13.03 | 13.26 | 13.03 | 13.19 | 5,612,117 | +0.23(+1.75%) |
Aug 28, 2019 | 12.75 | 13.02 | 12.74 | 12.97 | 6,038,502 | +0.22(+1.71%) |
Aug 27, 2019 | 13.00 | 13.09 | 12.74 | 12.75 | 7,209,583 | -0.20(-1.55%) |
Aug 26, 2019 | 12.96 | 13.05 | 12.89 | 12.95 | 2,608,239 | +0.04(+0.34%) |
Aug 23, 2019 | 13.26 | 13.31 | 12.85 | 12.91 | 4,516,360 | -0.36(-2.70%) |
Aug 22, 2019 | 13.33 | 13.37 | 13.11 | 13.26 | 4,123,273 | -0.10(-0.78%) |
Aug 21, 2019 | 13.30 | 13.45 | 13.26 | 13.37 | 3,879,692 | +0.11(+0.86%) |
Aug 20, 2019 | 13.40 | 13.42 | 13.18 | 13.26 | 6,901,406 | -0.15(-1.11%) |
Aug 19, 2019 | 13.26 | 13.51 | 13.25 | 13.40 | 5,255,856 | +0.14(+1.05%) |
Aug 16, 2019 | 12.91 | 13.31 | 12.88 | 13.26 | 5,927,086 | +0.38(+2.91%) |
Aug 15, 2019 | 13.04 | 13.05 | 12.76 | 12.89 | 6,464,214 | -0.02(-0.13%) |
Aug 14, 2019 | 13.16 | 13.19 | 12.84 | 12.91 | 7,579,071 | -0.33(-2.50%) |
Aug 13, 2019 | 13.23 | 13.37 | 13.19 | 13.24 | 3,999,060 | -0.06(-0.46%) |
Aug 12, 2019 | 13.54 | 13.54 | 13.22 | 13.30 | 5,035,627 | -0.29(-2.12%) |
Aug 09, 2019 | 13.79 | 13.87 | 13.57 | 13.59 | 4,065,790 | -0.24(-1.77%) |
Aug 08, 2019 | 13.67 | 13.91 | 13.62 | 13.83 | 5,849,165 | +0.16(+1.15%) |
Aug 07, 2019 | 13.66 | 13.71 | 13.37 | 13.67 | 10,459,871 | -0.03(-0.19%) |
Aug 06, 2019 | 13.97 | 14.13 | 13.41 | 13.70 | 14,179,031 | -0.54(-3.80%) |
Aug 05, 2019 | 14.59 | 14.65 | 14.13 | 14.24 | 5,118,416 | -0.45(-3.03%) |
Aug 02, 2019 | 15.03 | 15.09 | 14.67 | 14.69 | 6,801,183 | -0.41(-2.72%) |
Aug 01, 2019 | 14.63 | 15.16 | 14.63 | 15.10 | 6,072,774 | +0.45(+3.04%) |
Jul 31, 2019 | 14.87 | 14.93 | 14.58 | 14.65 | 13,933,410 | -0.20(-1.31%) |
Jul 30, 2019 | 14.65 | 14.89 | 14.60 | 14.85 | 4,471,664 | +0.08(+0.53%) |
Jul 29, 2019 | 14.73 | 14.80 | 14.64 | 14.77 | 3,887,683 | +0.10(+0.71%) |
Jul 26, 2019 | 14.67 | 14.75 | 14.58 | 14.67 | 4,248,112 | +0.03(+0.18%) |
Jul 25, 2019 | 14.54 | 14.69 | 14.53 | 14.64 | 3,177,203 | +0.03(+0.24%) |
Jul 24, 2019 | 14.58 | 14.65 | 14.50 | 14.60 | 2,723,663 | +0.03(+0.24%) |
Jul 23, 2019 | 14.75 | 14.77 | 14.51 | 14.57 | 3,425,591 | -0.20(-1.35%) |
Jul 22, 2019 | 14.94 | 14.97 | 14.60 | 14.77 | 6,377,164 | -0.14(-0.93%) |
Jul 19, 2019 | 15.18 | 15.19 | 14.90 | 14.91 | 3,889,569 | -0.27(-1.77%) |
Jul 18, 2019 | 15.26 | 15.27 | 14.91 | 15.18 | 5,716,549 | -0.10(-0.68%) |
Jul 17, 2019 | 15.01 | 15.41 | 15.00 | 15.28 | 13,094,577 | +0.31(+2.08%) |
Jul 16, 2019 | 14.83 | 14.98 | 14.81 | 14.97 | 6,985,411 | +0.12(+0.82%) |
Jul 15, 2019 | 14.79 | 14.86 | 14.68 | 14.85 | 3,893,097 | +0.06(+0.41%) |
Jul 12, 2019 | 14.70 | 14.80 | 14.58 | 14.79 | 3,306,936 | +0.10(+0.71%) |
Jul 11, 2019 | 14.72 | 14.74 | 14.53 | 14.68 | 3,985,527 | -0.03(-0.18%) |
Jul 10, 2019 | 14.80 | 14.85 | 14.69 | 14.71 | 3,966,550 | -0.06(-0.41%) |
Jul 09, 2019 | 14.81 | 14.88 | 14.68 | 14.77 | 4,354,047 | -0.08(-0.52%) |
Jul 08, 2019 | 14.76 | 14.90 | 14.74 | 14.85 | 3,884,704 | +0.03(+0.18%) |
Jul 05, 2019 | 14.86 | 14.87 | 14.64 | 14.82 | 4,403,473 | -0.14(-0.93%) |
Jul 03, 2019 | 14.76 | 15.09 | 14.74 | 14.96 | 6,081,719 | +0.29(+1.95%) |
Jul 02, 2019 | 14.58 | 14.82 | 14.52 | 14.67 | 6,408,574 | +0.16(+1.07%) |