Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.67 | 13.87 | 13.43 | 13.70 | 18,981,820 | -0.32(-2.26%) |
Sep 27, 2019 | 14.02 | 14.13 | 13.87 | 14.01 | 16,758,749 | -0.29(-2.04%) |
Sep 26, 2019 | 14.45 | 14.53 | 14.26 | 14.30 | 11,206,220 | -0.06(-0.44%) |
Sep 25, 2019 | 14.78 | 14.83 | 14.22 | 14.37 | 16,969,606 | -0.50(-3.35%) |
Sep 24, 2019 | 14.60 | 14.90 | 14.48 | 14.86 | 20,100,590 | +0.17(+1.13%) |
Sep 23, 2019 | 14.66 | 14.77 | 14.56 | 14.70 | 17,769,384 | +0.13(+0.92%) |
Sep 20, 2019 | 14.49 | 14.60 | 14.12 | 14.56 | 24,918,828 | +0.10(+0.71%) |
Sep 19, 2019 | 14.10 | 14.50 | 14.10 | 14.46 | 22,347,270 | +0.52(+3.74%) |
Sep 18, 2019 | 14.21 | 14.27 | 13.59 | 13.94 | 21,828,708 | -0.30(-2.11%) |
Sep 17, 2019 | 13.70 | 14.36 | 13.65 | 14.24 | 28,981,290 | +0.73(+5.38%) |
Sep 16, 2019 | 13.71 | 13.79 | 13.45 | 13.51 | 25,440,286 | -0.10(-0.75%) |
Sep 13, 2019 | 13.71 | 13.76 | 13.46 | 13.62 | 29,205,256 | +0.08(+0.58%) |
Sep 12, 2019 | 14.15 | 14.32 | 13.52 | 13.54 | 27,376,278 | -0.17(-1.21%) |
Sep 11, 2019 | 13.60 | 13.96 | 13.58 | 13.70 | 20,733,504 | +0.07(+0.52%) |
Sep 10, 2019 | 13.58 | 13.89 | 13.38 | 13.63 | 22,752,216 | -0.13(-0.92%) |
Sep 09, 2019 | 14.15 | 14.17 | 13.57 | 13.76 | 25,819,984 | -0.36(-2.57%) |
Sep 06, 2019 | 14.53 | 14.75 | 14.11 | 14.12 | 32,854,932 | -0.42(-2.88%) |
Sep 05, 2019 | 15.32 | 15.39 | 14.29 | 14.54 | 36,879,748 | -1.16(-7.40%) |
Sep 04, 2019 | 15.32 | 15.72 | 15.23 | 15.70 | 15,955,350 | +0.36(+2.32%) |
Sep 03, 2019 | 15.49 | 15.55 | 15.28 | 15.35 | 24,960,608 | +0.03(+0.21%) |
Aug 30, 2019 | 15.08 | 15.41 | 15.05 | 15.32 | 17,604,544 | +0.08(+0.52%) |
Aug 29, 2019 | 15.69 | 15.69 | 15.16 | 15.24 | 26,731,702 | -0.45(-2.86%) |
Aug 28, 2019 | 15.55 | 15.79 | 15.40 | 15.68 | 23,508,308 | +0.13(+0.86%) |
Aug 27, 2019 | 15.20 | 15.61 | 15.20 | 15.55 | 24,279,284 | +0.42(+2.75%) |
Aug 26, 2019 | 15.14 | 15.32 | 14.97 | 15.13 | 17,442,232 | +0.08(+0.52%) |
Aug 23, 2019 | 14.82 | 15.14 | 14.73 | 15.05 | 23,230,000 | +0.31(+2.13%) |
Aug 22, 2019 | 14.59 | 14.78 | 14.55 | 14.74 | 12,811,459 | +0.08(+0.54%) |
Aug 21, 2019 | 14.58 | 14.76 | 14.48 | 14.66 | 13,140,837 | -0.04(-0.27%) |
Aug 20, 2019 | 14.32 | 14.72 | 14.30 | 14.70 | 17,591,032 | +0.46(+3.26%) |
Aug 19, 2019 | 14.18 | 14.48 | 14.06 | 14.24 | 29,821,972 | -0.23(-1.58%) |
Aug 16, 2019 | 14.31 | 14.49 | 14.17 | 14.46 | 22,139,314 | +0.00(+0.00%) |
Aug 15, 2019 | 14.27 | 14.46 | 14.15 | 14.46 | 17,248,546 | +0.17(+1.16%) |
Aug 14, 2019 | 14.39 | 14.47 | 14.19 | 14.30 | 24,159,680 | +0.05(+0.39%) |
Aug 13, 2019 | 14.43 | 14.47 | 13.76 | 14.24 | 31,632,096 | +0.11(+0.78%) |
Aug 12, 2019 | 14.57 | 14.68 | 14.06 | 14.13 | 21,285,858 | -0.13(-0.94%) |
Aug 09, 2019 | 14.25 | 14.45 | 14.19 | 14.27 | 16,991,134 | -0.01(-0.05%) |
Aug 08, 2019 | 13.93 | 14.36 | 13.81 | 14.28 | 23,420,890 | +0.08(+0.55%) |
Aug 07, 2019 | 14.13 | 14.50 | 14.13 | 14.20 | 31,445,148 | +0.38(+2.73%) |
Aug 06, 2019 | 13.73 | 14.09 | 13.65 | 13.82 | 18,792,692 | -0.02(-0.11%) |
Aug 05, 2019 | 13.76 | 14.11 | 13.72 | 13.84 | 32,830,678 | +0.53(+4.02%) |
Aug 02, 2019 | 13.26 | 13.61 | 13.25 | 13.30 | 16,974,098 | -0.03(-0.24%) |
Aug 01, 2019 | 12.47 | 13.45 | 12.45 | 13.33 | 31,607,432 | +0.54(+4.24%) |
Jul 31, 2019 | 13.37 | 13.40 | 12.55 | 12.79 | 42,790,608 | -0.63(-4.69%) |
Jul 30, 2019 | 13.55 | 13.62 | 13.36 | 13.42 | 18,553,348 | -0.12(-0.87%) |
Jul 29, 2019 | 13.50 | 13.54 | 13.35 | 13.54 | 16,079,253 | +0.12(+0.88%) |
Jul 26, 2019 | 13.43 | 13.54 | 13.36 | 13.42 | 14,437,639 | +0.02(+0.12%) |
Jul 25, 2019 | 13.60 | 13.68 | 13.29 | 13.40 | 19,986,086 | -0.24(-1.79%) |
Jul 24, 2019 | 13.69 | 13.77 | 13.60 | 13.65 | 14,178,859 | +0.05(+0.35%) |
Jul 23, 2019 | 13.49 | 13.74 | 13.42 | 13.60 | 19,429,500 | -0.04(-0.29%) |
Jul 22, 2019 | 13.51 | 13.69 | 13.45 | 13.64 | 17,986,210 | +0.10(+0.75%) |
Jul 19, 2019 | 13.43 | 13.75 | 13.40 | 13.54 | 31,146,916 | -0.01(-0.06%) |
Jul 18, 2019 | 13.12 | 13.65 | 12.96 | 13.54 | 29,940,354 | +0.40(+3.05%) |
Jul 17, 2019 | 12.75 | 13.18 | 12.70 | 13.14 | 22,784,558 | +0.47(+3.72%) |
Jul 16, 2019 | 12.74 | 12.90 | 12.55 | 12.67 | 14,940,038 | -0.18(-1.41%) |
Jul 15, 2019 | 13.03 | 13.12 | 12.77 | 12.85 | 14,393,760 | -0.13(-1.03%) |
Jul 12, 2019 | 12.95 | 13.03 | 12.81 | 12.99 | 14,539,982 | +0.09(+0.73%) |
Jul 11, 2019 | 12.95 | 13.12 | 12.84 | 12.89 | 20,126,894 | -0.10(-0.79%) |
Jul 10, 2019 | 12.80 | 13.03 | 12.63 | 12.99 | 23,675,496 | +0.37(+2.93%) |
Jul 09, 2019 | 12.38 | 12.67 | 12.34 | 12.62 | 15,199,894 | +0.15(+1.20%) |
Jul 08, 2019 | 12.48 | 12.55 | 12.31 | 12.47 | 14,829,479 | +0.05(+0.38%) |
Jul 05, 2019 | 12.19 | 12.47 | 11.97 | 12.43 | 19,804,492 | -0.06(-0.50%) |
Jul 03, 2019 | 12.40 | 12.49 | 12.21 | 12.49 | 13,149,641 | +0.23(+1.86%) |
Jul 02, 2019 | 11.89 | 12.37 | 11.86 | 12.26 | 25,788,012 | +0.47(+4.00%) |