Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.99 | 14.11 | 13.72 | 14.09 | 3,925,122 | +0.19(+1.34%) |
Sep 27, 2019 | 13.87 | 14.20 | 13.75 | 13.91 | 3,010,821 | +0.03(+0.21%) |
Sep 26, 2019 | 13.80 | 13.94 | 13.60 | 13.88 | 3,817,855 | +0.09(+0.64%) |
Sep 25, 2019 | 13.33 | 13.89 | 13.27 | 13.79 | 3,111,639 | +0.49(+3.68%) |
Sep 24, 2019 | 13.47 | 13.55 | 13.04 | 13.30 | 2,915,035 | -0.17(-1.24%) |
Sep 23, 2019 | 13.39 | 13.60 | 13.26 | 13.47 | 2,748,365 | -0.06(-0.43%) |
Sep 20, 2019 | 13.21 | 13.63 | 13.19 | 13.52 | 7,036,389 | +0.28(+2.14%) |
Sep 19, 2019 | 12.98 | 13.25 | 12.93 | 13.24 | 2,809,638 | +0.22(+1.65%) |
Sep 18, 2019 | 13.24 | 13.26 | 12.88 | 13.02 | 3,119,793 | -0.22(-1.63%) |
Sep 17, 2019 | 13.30 | 13.36 | 12.97 | 13.24 | 3,295,337 | -0.17(-1.24%) |
Sep 16, 2019 | 13.56 | 13.69 | 13.39 | 13.41 | 3,945,947 | -0.29(-2.14%) |
Sep 13, 2019 | 13.92 | 14.13 | 13.37 | 13.70 | 4,942,722 | -0.05(-0.36%) |
Sep 12, 2019 | 13.58 | 13.83 | 13.11 | 13.75 | 5,816,861 | +0.09(+0.64%) |
Sep 11, 2019 | 12.77 | 13.71 | 12.35 | 13.66 | 7,250,115 | +0.89(+6.97%) |
Sep 10, 2019 | 12.72 | 12.84 | 12.48 | 12.77 | 3,807,133 | +0.00(+0.00%) |
Sep 09, 2019 | 12.08 | 12.92 | 12.06 | 12.77 | 5,444,030 | +0.84(+7.05%) |
Sep 06, 2019 | 12.06 | 12.11 | 11.73 | 11.93 | 3,122,924 | -0.10(-0.81%) |
Sep 05, 2019 | 11.46 | 12.06 | 11.46 | 12.03 | 4,425,547 | +0.84(+7.52%) |
Sep 04, 2019 | 10.92 | 11.19 | 10.90 | 11.19 | 3,132,957 | +0.50(+4.67%) |
Sep 03, 2019 | 11.05 | 11.13 | 10.51 | 10.69 | 4,173,608 | -0.54(-4.79%) |
Aug 30, 2019 | 11.36 | 11.44 | 11.20 | 11.22 | 2,568,441 | -0.02(-0.17%) |
Aug 29, 2019 | 11.19 | 11.42 | 11.16 | 11.24 | 2,757,185 | +0.23(+2.13%) |
Aug 28, 2019 | 10.74 | 11.11 | 10.67 | 11.01 | 3,919,768 | +0.27(+2.55%) |
Aug 27, 2019 | 11.12 | 11.16 | 10.67 | 10.73 | 3,208,221 | -0.31(-2.83%) |
Aug 26, 2019 | 11.25 | 11.29 | 10.99 | 11.05 | 2,790,511 | -0.01(-0.09%) |
Aug 23, 2019 | 11.42 | 11.55 | 11.02 | 11.06 | 3,237,376 | -0.52(-4.48%) |
Aug 22, 2019 | 11.50 | 11.64 | 11.43 | 11.58 | 2,820,700 | +0.19(+1.63%) |
Aug 21, 2019 | 11.44 | 11.57 | 11.32 | 11.39 | 2,742,041 | +0.07(+0.61%) |
Aug 20, 2019 | 11.38 | 11.50 | 11.21 | 11.32 | 3,623,142 | -0.13(-1.11%) |
Aug 19, 2019 | 11.72 | 11.72 | 11.43 | 11.45 | 4,123,179 | -0.01(-0.09%) |
Aug 16, 2019 | 11.08 | 11.57 | 11.04 | 11.46 | 4,495,130 | +0.59(+5.40%) |
Aug 15, 2019 | 11.03 | 11.06 | 10.73 | 10.87 | 5,398,890 | -0.18(-1.59%) |
Aug 14, 2019 | 11.45 | 11.45 | 10.91 | 11.05 | 4,933,821 | -0.62(-5.29%) |
Aug 13, 2019 | 11.70 | 11.94 | 11.60 | 11.66 | 4,231,603 | +0.00(+0.00%) |
Aug 12, 2019 | 11.82 | 11.87 | 11.37 | 11.66 | 3,574,104 | -0.29(-2.45%) |
Aug 09, 2019 | 12.16 | 12.17 | 11.79 | 11.96 | 2,979,960 | -0.26(-2.16%) |
Aug 08, 2019 | 12.16 | 12.41 | 12.10 | 12.22 | 3,242,456 | +0.12(+0.97%) |
Aug 07, 2019 | 12.13 | 12.23 | 11.91 | 12.10 | 4,191,259 | -0.21(-1.67%) |
Aug 06, 2019 | 12.27 | 12.34 | 11.91 | 12.31 | 3,645,666 | +0.17(+1.37%) |
Aug 05, 2019 | 12.32 | 12.39 | 11.85 | 12.14 | 4,662,482 | -0.31(-2.51%) |
Aug 02, 2019 | 12.82 | 12.91 | 12.39 | 12.46 | 3,859,406 | -0.48(-3.71%) |
Aug 01, 2019 | 13.43 | 13.50 | 12.87 | 12.94 | 4,042,624 | -0.50(-3.71%) |
Jul 31, 2019 | 13.49 | 13.63 | 13.24 | 13.44 | 4,223,918 | -0.03(-0.22%) |
Jul 30, 2019 | 13.29 | 13.48 | 12.92 | 13.47 | 4,953,260 | +0.09(+0.65%) |
Jul 29, 2019 | 13.49 | 13.91 | 13.32 | 13.38 | 7,456,081 | -0.32(-2.33%) |
Jul 26, 2019 | 13.06 | 13.93 | 12.15 | 13.70 | 13,321,105 | -0.76(-5.28%) |
Jul 25, 2019 | 14.91 | 14.96 | 14.36 | 14.46 | 5,356,043 | -0.63(-4.17%) |
Jul 24, 2019 | 14.89 | 15.17 | 14.88 | 15.09 | 2,456,991 | +0.14(+0.91%) |
Jul 23, 2019 | 14.57 | 15.10 | 14.50 | 14.95 | 3,854,631 | +0.64(+4.46%) |
Jul 22, 2019 | 14.37 | 14.59 | 14.14 | 14.32 | 2,468,400 | +0.01(+0.07%) |
Jul 19, 2019 | 14.23 | 14.57 | 14.18 | 14.31 | 2,039,341 | +0.14(+0.96%) |
Jul 18, 2019 | 14.27 | 14.43 | 14.11 | 14.17 | 2,224,780 | -0.14(-0.95%) |
Jul 17, 2019 | 14.47 | 14.59 | 14.28 | 14.31 | 2,488,808 | -0.29(-1.99%) |
Jul 16, 2019 | 14.44 | 14.76 | 14.32 | 14.60 | 2,383,905 | +0.02(+0.13%) |
Jul 15, 2019 | 14.65 | 14.73 | 14.34 | 14.58 | 2,030,513 | -0.07(-0.46%) |
Jul 12, 2019 | 14.20 | 14.77 | 14.20 | 14.65 | 2,900,895 | +0.52(+3.70%) |
Jul 11, 2019 | 14.34 | 14.36 | 14.04 | 14.12 | 2,012,820 | -0.14(-0.95%) |
Jul 10, 2019 | 14.13 | 14.36 | 13.98 | 14.26 | 3,028,385 | +0.21(+1.52%) |
Jul 09, 2019 | 14.16 | 14.23 | 13.95 | 14.05 | 2,036,857 | -0.20(-1.43%) |
Jul 08, 2019 | 14.49 | 14.66 | 14.17 | 14.25 | 2,320,414 | -0.29(-2.00%) |
Jul 05, 2019 | 14.34 | 14.64 | 14.33 | 14.54 | 2,298,510 | +0.15(+1.08%) |
Jul 03, 2019 | 14.56 | 14.58 | 14.33 | 14.38 | 1,767,663 | -0.08(-0.54%) |
Jul 02, 2019 | 14.71 | 14.83 | 14.39 | 14.46 | 2,720,013 | -0.27(-1.84%) |