Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.08 | 13.25 | 12.93 | 13.24 | 11,472,887 | +0.21(+1.64%) |
Sep 27, 2019 | 13.20 | 13.40 | 12.88 | 13.03 | 14,751,515 | +0.03(+0.26%) |
Sep 26, 2019 | 13.41 | 13.41 | 12.92 | 12.99 | 13,240,387 | -0.25(-1.87%) |
Sep 25, 2019 | 13.03 | 13.48 | 12.96 | 13.24 | 10,915,497 | +0.24(+1.83%) |
Sep 24, 2019 | 13.30 | 13.43 | 12.86 | 13.00 | 11,985,397 | -0.24(-1.80%) |
Sep 23, 2019 | 13.03 | 13.34 | 12.92 | 13.24 | 10,821,613 | +0.11(+0.84%) |
Sep 20, 2019 | 13.44 | 13.58 | 13.05 | 13.13 | 20,983,042 | -0.26(-1.97%) |
Sep 19, 2019 | 14.09 | 14.10 | 13.34 | 13.39 | 16,100,978 | -0.47(-3.38%) |
Sep 18, 2019 | 14.12 | 14.24 | 13.77 | 13.86 | 14,437,870 | -0.31(-2.16%) |
Sep 17, 2019 | 14.59 | 14.59 | 14.07 | 14.17 | 20,239,846 | -0.67(-4.54%) |
Sep 16, 2019 | 14.53 | 14.88 | 14.49 | 14.84 | 12,691,691 | +0.24(+1.63%) |
Sep 13, 2019 | 14.70 | 14.99 | 14.50 | 14.60 | 16,725,631 | +0.12(+0.82%) |
Sep 12, 2019 | 14.75 | 14.89 | 14.32 | 14.48 | 19,452,090 | -0.39(-2.65%) |
Sep 11, 2019 | 14.38 | 14.89 | 13.97 | 14.88 | 24,646,316 | +0.62(+4.33%) |
Sep 10, 2019 | 13.59 | 14.27 | 13.56 | 14.26 | 26,249,082 | +0.77(+5.69%) |
Sep 09, 2019 | 12.92 | 13.56 | 12.86 | 13.49 | 19,268,970 | +0.66(+5.13%) |
Sep 06, 2019 | 12.99 | 13.06 | 12.77 | 12.83 | 15,581,865 | +0.07(+0.52%) |
Sep 05, 2019 | 12.61 | 13.13 | 12.61 | 12.77 | 19,755,762 | +0.33(+2.68%) |
Sep 04, 2019 | 12.13 | 12.46 | 12.11 | 12.43 | 12,132,022 | +0.43(+3.61%) |
Sep 03, 2019 | 12.22 | 12.22 | 11.93 | 12.00 | 14,257,788 | -0.31(-2.51%) |
Aug 30, 2019 | 12.48 | 12.71 | 12.27 | 12.31 | 12,197,642 | -0.13(-1.01%) |
Aug 29, 2019 | 12.32 | 12.59 | 12.29 | 12.43 | 17,286,386 | +0.24(+1.98%) |
Aug 28, 2019 | 11.88 | 12.31 | 11.84 | 12.19 | 20,644,330 | +0.27(+2.24%) |
Aug 27, 2019 | 12.35 | 12.38 | 11.91 | 11.92 | 15,564,734 | -0.34(-2.79%) |
Aug 26, 2019 | 12.51 | 12.58 | 12.24 | 12.27 | 13,246,164 | -0.19(-1.54%) |
Aug 23, 2019 | 12.79 | 12.95 | 12.38 | 12.46 | 22,567,124 | -0.52(-3.99%) |
Aug 22, 2019 | 13.01 | 13.23 | 12.90 | 12.98 | 18,215,558 | +0.15(+1.17%) |
Aug 21, 2019 | 12.98 | 13.06 | 12.80 | 12.83 | 19,424,076 | +0.02(+0.13%) |
Aug 20, 2019 | 13.44 | 13.48 | 12.81 | 12.81 | 24,367,302 | -0.64(-4.77%) |
Aug 19, 2019 | 13.45 | 13.59 | 13.27 | 13.45 | 16,576,023 | +0.13(+0.94%) |
Aug 16, 2019 | 13.55 | 13.69 | 13.26 | 13.33 | 17,758,268 | -0.15(-1.11%) |
Aug 15, 2019 | 13.92 | 14.13 | 13.18 | 13.48 | 27,732,210 | -0.53(-3.81%) |
Aug 14, 2019 | 13.68 | 14.33 | 13.19 | 14.01 | 78,008,056 | -2.13(-13.22%) |
Aug 13, 2019 | 15.98 | 16.89 | 15.73 | 16.14 | 19,053,766 | +0.07(+0.41%) |
Aug 12, 2019 | 16.19 | 16.24 | 15.80 | 16.08 | 13,610,742 | -0.13(-0.77%) |
Aug 09, 2019 | 16.91 | 16.96 | 16.14 | 16.20 | 14,157,112 | -0.74(-4.38%) |
Aug 08, 2019 | 17.14 | 17.30 | 16.82 | 16.94 | 8,913,874 | -0.10(-0.59%) |
Aug 07, 2019 | 17.12 | 17.23 | 16.80 | 17.04 | 9,432,351 | -0.34(-1.97%) |
Aug 06, 2019 | 17.31 | 17.41 | 17.02 | 17.39 | 9,213,985 | +0.18(+1.07%) |
Aug 05, 2019 | 17.47 | 17.50 | 16.51 | 17.20 | 19,452,236 | -0.55(-3.10%) |
Aug 02, 2019 | 17.64 | 18.00 | 17.54 | 17.75 | 8,421,524 | +0.07(+0.38%) |
Aug 01, 2019 | 18.95 | 19.05 | 17.58 | 17.69 | 14,323,797 | -1.27(-6.69%) |
Jul 31, 2019 | 18.77 | 19.17 | 18.65 | 18.95 | 12,447,914 | +0.17(+0.89%) |
Jul 30, 2019 | 18.84 | 18.90 | 18.38 | 18.79 | 7,478,397 | -0.13(-0.71%) |
Jul 29, 2019 | 19.14 | 19.18 | 18.62 | 18.92 | 6,533,580 | -0.15(-0.79%) |
Jul 26, 2019 | 19.05 | 19.12 | 18.69 | 19.07 | 6,159,020 | +0.08(+0.44%) |
Jul 25, 2019 | 19.30 | 19.39 | 18.80 | 18.99 | 8,589,116 | -0.40(-2.06%) |
Jul 24, 2019 | 18.85 | 19.51 | 18.81 | 19.39 | 10,287,580 | +0.54(+2.88%) |
Jul 23, 2019 | 18.51 | 18.91 | 18.50 | 18.85 | 7,548,658 | +0.43(+2.31%) |
Jul 22, 2019 | 18.50 | 18.82 | 18.25 | 18.42 | 7,722,015 | -0.01(-0.05%) |
Jul 19, 2019 | 18.01 | 18.58 | 17.98 | 18.43 | 9,215,985 | +0.46(+2.55%) |
Jul 18, 2019 | 17.82 | 18.01 | 17.59 | 17.97 | 7,750,075 | +0.03(+0.14%) |
Jul 17, 2019 | 18.35 | 18.36 | 17.85 | 17.95 | 8,563,959 | -0.43(-2.32%) |
Jul 16, 2019 | 18.38 | 18.66 | 18.28 | 18.37 | 9,390,915 | +0.02(+0.09%) |
Jul 15, 2019 | 18.30 | 18.67 | 18.23 | 18.35 | 8,334,534 | +0.08(+0.46%) |
Jul 12, 2019 | 17.89 | 18.52 | 17.89 | 18.27 | 8,944,729 | +0.43(+2.38%) |
Jul 11, 2019 | 17.71 | 17.87 | 17.54 | 17.85 | 7,465,534 | +0.18(+1.04%) |
Jul 10, 2019 | 17.80 | 17.84 | 17.62 | 17.66 | 7,290,813 | -0.04(-0.24%) |
Jul 09, 2019 | 17.99 | 18.31 | 17.70 | 17.70 | 12,037,860 | -0.37(-2.03%) |
Jul 08, 2019 | 18.09 | 18.20 | 17.86 | 18.07 | 8,868,249 | -0.03(-0.14%) |
Jul 05, 2019 | 17.70 | 18.20 | 17.70 | 18.10 | 7,043,539 | +0.36(+2.02%) |
Jul 03, 2019 | 17.62 | 17.90 | 17.50 | 17.74 | 5,459,534 | +0.19(+1.09%) |
Jul 02, 2019 | 17.82 | 17.82 | 17.40 | 17.55 | 9,190,274 | -0.29(-1.64%) |