Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.28 | 15.42 | 15.19 | 15.28 | 1,214,336 | -0.01(-0.05%) |
Sep 27, 2019 | 15.25 | 15.35 | 15.06 | 15.29 | 907,881 | +0.13(+0.85%) |
Sep 26, 2019 | 15.59 | 15.65 | 15.00 | 15.16 | 1,375,778 | -0.55(-3.51%) |
Sep 25, 2019 | 15.50 | 15.73 | 15.32 | 15.71 | 1,334,110 | +0.34(+2.20%) |
Sep 24, 2019 | 15.76 | 15.96 | 15.31 | 15.37 | 1,843,005 | -0.40(-2.51%) |
Sep 23, 2019 | 15.27 | 16.18 | 15.27 | 15.77 | 2,566,726 | +0.62(+4.08%) |
Sep 20, 2019 | 14.40 | 15.21 | 14.37 | 15.15 | 5,803,236 | +1.36(+9.86%) |
Sep 19, 2019 | 13.72 | 14.17 | 13.63 | 13.79 | 1,662,479 | +0.29(+2.14%) |
Sep 18, 2019 | 13.77 | 13.80 | 13.43 | 13.50 | 612,948 | -0.31(-2.27%) |
Sep 17, 2019 | 13.81 | 13.83 | 13.66 | 13.82 | 416,488 | +0.01(+0.06%) |
Sep 16, 2019 | 13.76 | 13.92 | 13.75 | 13.81 | 591,830 | -0.02(-0.18%) |
Sep 13, 2019 | 13.78 | 13.91 | 13.71 | 13.83 | 480,548 | +0.12(+0.90%) |
Sep 12, 2019 | 13.64 | 13.81 | 13.55 | 13.71 | 392,775 | +0.06(+0.42%) |
Sep 11, 2019 | 13.54 | 13.67 | 13.35 | 13.65 | 410,484 | +0.16(+1.22%) |
Sep 10, 2019 | 13.35 | 13.52 | 13.18 | 13.49 | 457,518 | +0.17(+1.30%) |
Sep 09, 2019 | 13.15 | 13.38 | 13.11 | 13.31 | 354,320 | +0.26(+1.96%) |
Sep 06, 2019 | 13.05 | 13.22 | 13.03 | 13.06 | 416,580 | +0.03(+0.25%) |
Sep 05, 2019 | 12.84 | 13.28 | 12.84 | 13.03 | 466,503 | +0.21(+1.61%) |
Sep 04, 2019 | 12.77 | 12.84 | 12.65 | 12.82 | 276,841 | +0.18(+1.43%) |
Sep 03, 2019 | 12.75 | 12.88 | 12.56 | 12.64 | 705,664 | -0.16(-1.22%) |
Aug 30, 2019 | 12.85 | 12.99 | 12.75 | 12.79 | 475,086 | +0.02(+0.19%) |
Aug 29, 2019 | 12.76 | 12.93 | 12.73 | 12.77 | 592,489 | +0.12(+0.98%) |
Aug 28, 2019 | 12.50 | 12.68 | 12.46 | 12.65 | 467,237 | +0.10(+0.79%) |
Aug 27, 2019 | 12.85 | 12.86 | 12.51 | 12.55 | 355,866 | -0.21(-1.62%) |
Aug 26, 2019 | 12.77 | 12.83 | 12.65 | 12.75 | 426,628 | +0.12(+0.91%) |
Aug 23, 2019 | 12.74 | 12.95 | 12.57 | 12.64 | 501,547 | -0.17(-1.35%) |
Aug 22, 2019 | 12.90 | 12.98 | 12.70 | 12.81 | 478,913 | -0.12(-0.89%) |
Aug 21, 2019 | 13.04 | 13.11 | 12.88 | 12.93 | 372,471 | +0.01(+0.06%) |
Aug 20, 2019 | 12.86 | 12.99 | 12.78 | 12.92 | 548,241 | -0.04(-0.32%) |
Aug 19, 2019 | 13.12 | 13.21 | 12.91 | 12.96 | 617,410 | +0.02(+0.13%) |
Aug 16, 2019 | 12.72 | 13.02 | 12.72 | 12.94 | 540,753 | +0.28(+2.21%) |
Aug 15, 2019 | 12.76 | 12.77 | 12.59 | 12.66 | 567,334 | -0.12(-0.90%) |
Aug 14, 2019 | 12.95 | 12.98 | 12.72 | 12.78 | 537,096 | -0.41(-3.12%) |
Aug 13, 2019 | 13.13 | 13.35 | 12.97 | 13.19 | 381,671 | +0.13(+1.01%) |
Aug 12, 2019 | 13.24 | 13.31 | 13.02 | 13.06 | 325,037 | -0.28(-2.10%) |
Aug 09, 2019 | 13.48 | 13.55 | 13.23 | 13.34 | 467,803 | -0.22(-1.64%) |
Aug 08, 2019 | 13.10 | 13.57 | 13.10 | 13.56 | 454,393 | +0.45(+3.46%) |
Aug 07, 2019 | 12.79 | 13.12 | 12.69 | 13.11 | 686,600 | +0.12(+0.89%) |
Aug 06, 2019 | 13.00 | 13.21 | 12.82 | 12.99 | 985,505 | +0.02(+0.19%) |
Aug 05, 2019 | 13.18 | 13.27 | 12.79 | 12.97 | 587,493 | -0.43(-3.20%) |
Aug 02, 2019 | 13.60 | 13.65 | 13.34 | 13.40 | 401,650 | -0.32(-2.34%) |
Aug 01, 2019 | 13.96 | 14.29 | 13.68 | 13.72 | 702,689 | -0.21(-1.54%) |
Jul 31, 2019 | 14.09 | 14.24 | 13.87 | 13.93 | 934,568 | -0.09(-0.65%) |
Jul 30, 2019 | 13.95 | 14.11 | 13.88 | 14.02 | 602,944 | +0.02(+0.12%) |
Jul 29, 2019 | 13.98 | 14.03 | 13.91 | 14.01 | 617,404 | +0.04(+0.30%) |
Jul 26, 2019 | 13.78 | 14.06 | 13.71 | 13.96 | 1,331,187 | +0.21(+1.50%) |
Jul 25, 2019 | 13.86 | 14.07 | 13.75 | 13.76 | 1,122,380 | -0.06(-0.42%) |
Jul 24, 2019 | 13.76 | 13.84 | 13.62 | 13.82 | 1,465,350 | +0.07(+0.54%) |
Jul 23, 2019 | 14.01 | 14.02 | 13.74 | 13.74 | 837,850 | -0.12(-0.89%) |
Jul 22, 2019 | 13.88 | 13.96 | 13.80 | 13.87 | 379,965 | +0.00(+0.00%) |
Jul 19, 2019 | 13.96 | 14.08 | 13.86 | 13.87 | 617,587 | -0.10(-0.71%) |
Jul 18, 2019 | 13.71 | 13.97 | 13.67 | 13.96 | 1,024,023 | +0.27(+1.99%) |
Jul 17, 2019 | 13.98 | 14.01 | 13.35 | 13.69 | 1,806,764 | -0.67(-4.65%) |
Jul 16, 2019 | 14.41 | 14.50 | 14.23 | 14.36 | 704,239 | -0.16(-1.08%) |
Jul 15, 2019 | 14.48 | 14.58 | 14.32 | 14.52 | 535,362 | +0.07(+0.51%) |
Jul 12, 2019 | 14.15 | 14.49 | 14.15 | 14.44 | 1,066,698 | +0.30(+2.10%) |
Jul 11, 2019 | 14.24 | 14.28 | 13.97 | 14.15 | 1,130,904 | -0.11(-0.75%) |
Jul 10, 2019 | 14.28 | 14.34 | 14.14 | 14.25 | 776,616 | -0.02(-0.17%) |
Jul 09, 2019 | 14.19 | 14.29 | 14.00 | 14.28 | 622,163 | -0.02(-0.12%) |
Jul 08, 2019 | 14.17 | 14.34 | 14.11 | 14.29 | 574,986 | +0.07(+0.52%) |
Jul 05, 2019 | 14.13 | 14.30 | 14.05 | 14.22 | 648,904 | +0.00(+0.00%) |
Jul 03, 2019 | 14.12 | 14.24 | 14.01 | 14.22 | 339,381 | +0.18(+1.29%) |
Jul 02, 2019 | 14.22 | 14.24 | 13.96 | 14.04 | 472,637 | -0.16(-1.10%) |