Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.49 | 14.83 | 14.40 | 14.64 | 4,801,948 | +0.15(+1.05%) |
Sep 27, 2019 | 14.41 | 14.73 | 14.35 | 14.49 | 4,660,932 | +0.16(+1.12%) |
Sep 26, 2019 | 14.47 | 14.47 | 14.10 | 14.33 | 7,207,053 | -0.20(-1.39%) |
Sep 25, 2019 | 14.48 | 14.88 | 14.48 | 14.54 | 4,005,959 | +0.04(+0.29%) |
Sep 24, 2019 | 14.82 | 15.02 | 14.38 | 14.49 | 6,361,626 | -0.22(-1.49%) |
Sep 23, 2019 | 14.36 | 14.76 | 14.25 | 14.71 | 5,764,976 | +0.21(+1.45%) |
Sep 20, 2019 | 14.84 | 15.12 | 14.48 | 14.50 | 10,500,491 | -0.30(-2.00%) |
Sep 19, 2019 | 15.24 | 15.29 | 14.68 | 14.80 | 6,567,381 | -0.34(-2.23%) |
Sep 18, 2019 | 15.31 | 15.51 | 14.97 | 15.13 | 4,636,108 | -0.23(-1.48%) |
Sep 17, 2019 | 15.53 | 15.53 | 15.07 | 15.36 | 8,261,712 | -0.29(-1.83%) |
Sep 16, 2019 | 15.99 | 16.23 | 15.55 | 15.65 | 7,559,802 | -0.58(-3.59%) |
Sep 13, 2019 | 16.42 | 16.67 | 16.12 | 16.23 | 6,630,092 | +0.05(+0.31%) |
Sep 12, 2019 | 16.33 | 16.75 | 15.76 | 16.18 | 15,562,031 | -0.06(-0.36%) |
Sep 11, 2019 | 15.82 | 16.33 | 15.23 | 16.24 | 15,927,863 | +0.73(+4.73%) |
Sep 10, 2019 | 15.18 | 15.78 | 15.12 | 15.51 | 10,431,545 | +0.35(+2.34%) |
Sep 09, 2019 | 14.30 | 15.20 | 14.24 | 15.15 | 9,025,470 | +0.93(+6.52%) |
Sep 06, 2019 | 14.41 | 14.64 | 14.11 | 14.22 | 11,218,953 | -0.11(-0.77%) |
Sep 05, 2019 | 13.80 | 14.54 | 13.80 | 14.33 | 9,827,084 | +0.74(+5.46%) |
Sep 04, 2019 | 13.23 | 13.65 | 13.20 | 13.59 | 7,587,668 | +0.44(+3.33%) |
Sep 03, 2019 | 13.23 | 13.27 | 12.75 | 13.15 | 10,390,257 | -0.17(-1.27%) |
Aug 30, 2019 | 13.47 | 13.54 | 13.15 | 13.32 | 7,667,185 | -0.10(-0.75%) |
Aug 29, 2019 | 13.52 | 13.73 | 13.36 | 13.42 | 7,243,402 | +0.04(+0.32%) |
Aug 28, 2019 | 13.13 | 13.56 | 13.05 | 13.38 | 7,443,929 | +0.24(+1.80%) |
Aug 27, 2019 | 13.86 | 13.90 | 13.13 | 13.14 | 8,812,942 | -0.67(-4.88%) |
Aug 26, 2019 | 14.36 | 14.45 | 13.74 | 13.82 | 10,482,406 | -0.46(-3.19%) |
Aug 23, 2019 | 14.31 | 15.18 | 14.01 | 14.27 | 22,426,644 | -0.70(-4.68%) |
Aug 22, 2019 | 14.47 | 15.18 | 14.43 | 14.97 | 20,182,616 | +0.67(+4.66%) |
Aug 21, 2019 | 13.99 | 14.54 | 13.89 | 14.31 | 13,654,489 | +0.55(+3.99%) |
Aug 20, 2019 | 13.94 | 13.99 | 13.56 | 13.76 | 10,298,975 | -0.30(-2.16%) |
Aug 19, 2019 | 13.75 | 14.15 | 13.66 | 14.06 | 10,512,107 | +0.59(+4.38%) |
Aug 16, 2019 | 13.08 | 13.64 | 12.88 | 13.47 | 9,373,665 | +0.51(+3.97%) |
Aug 15, 2019 | 14.01 | 14.04 | 12.84 | 12.96 | 16,162,543 | -0.99(-7.08%) |
Aug 14, 2019 | 14.58 | 14.60 | 13.94 | 13.94 | 11,884,179 | -1.20(-7.91%) |
Aug 13, 2019 | 14.75 | 15.99 | 14.49 | 15.14 | 11,701,620 | +0.41(+2.81%) |
Aug 12, 2019 | 14.92 | 15.09 | 14.47 | 14.73 | 6,392,360 | -0.30(-1.97%) |
Aug 09, 2019 | 15.26 | 15.28 | 14.87 | 15.02 | 5,627,376 | -0.33(-2.14%) |
Aug 08, 2019 | 15.20 | 15.45 | 14.88 | 15.35 | 7,758,332 | +0.30(+1.96%) |
Aug 07, 2019 | 14.88 | 15.13 | 14.74 | 15.06 | 6,646,379 | +0.02(+0.11%) |
Aug 06, 2019 | 15.08 | 15.14 | 14.70 | 15.04 | 5,746,105 | +0.00(+0.00%) |
Aug 05, 2019 | 14.91 | 15.08 | 14.59 | 15.04 | 7,293,241 | -0.18(-1.16%) |
Aug 02, 2019 | 15.13 | 15.43 | 15.04 | 15.22 | 6,366,700 | +0.07(+0.45%) |
Aug 01, 2019 | 16.40 | 16.43 | 14.92 | 15.15 | 12,270,352 | -1.30(-7.90%) |
Jul 31, 2019 | 16.36 | 16.56 | 16.20 | 16.45 | 11,027,671 | +0.08(+0.52%) |
Jul 30, 2019 | 16.42 | 16.42 | 16.11 | 16.37 | 4,979,162 | -0.10(-0.61%) |
Jul 29, 2019 | 16.51 | 16.60 | 16.24 | 16.47 | 5,188,046 | -0.02(-0.10%) |
Jul 26, 2019 | 16.31 | 16.54 | 16.02 | 16.48 | 5,572,018 | +0.24(+1.45%) |
Jul 25, 2019 | 16.31 | 16.51 | 16.10 | 16.25 | 6,208,713 | -0.05(-0.31%) |
Jul 24, 2019 | 15.82 | 16.32 | 15.78 | 16.30 | 6,506,362 | +0.51(+3.26%) |
Jul 23, 2019 | 15.91 | 16.02 | 15.55 | 15.78 | 8,552,263 | -0.01(-0.05%) |
Jul 22, 2019 | 15.87 | 16.12 | 15.60 | 15.79 | 5,249,202 | -0.05(-0.32%) |
Jul 19, 2019 | 15.83 | 16.09 | 15.69 | 15.84 | 6,914,466 | +0.20(+1.29%) |
Jul 18, 2019 | 15.78 | 15.82 | 15.60 | 15.64 | 7,013,190 | -0.17(-1.07%) |
Jul 17, 2019 | 16.10 | 16.13 | 15.67 | 15.81 | 6,449,710 | -0.41(-2.55%) |
Jul 16, 2019 | 15.94 | 16.28 | 15.86 | 16.22 | 5,115,000 | +0.27(+1.69%) |
Jul 15, 2019 | 15.82 | 16.18 | 15.75 | 15.95 | 5,422,216 | +0.21(+1.34%) |
Jul 12, 2019 | 15.37 | 15.90 | 15.37 | 15.74 | 5,801,271 | +0.41(+2.70%) |
Jul 11, 2019 | 15.16 | 15.34 | 15.04 | 15.33 | 5,328,198 | +0.26(+1.74%) |
Jul 10, 2019 | 15.25 | 15.30 | 14.96 | 15.07 | 6,056,378 | -0.10(-0.67%) |
Jul 09, 2019 | 15.34 | 15.48 | 15.09 | 15.17 | 6,604,392 | -0.23(-1.52%) |
Jul 08, 2019 | 15.26 | 15.53 | 15.10 | 15.40 | 5,691,143 | +0.17(+1.09%) |
Jul 05, 2019 | 15.08 | 15.41 | 14.99 | 15.24 | 5,446,158 | +0.15(+0.99%) |
Jul 03, 2019 | 14.81 | 15.13 | 14.79 | 15.09 | 4,225,932 | +0.37(+2.55%) |
Jul 02, 2019 | 14.95 | 15.02 | 14.70 | 14.71 | 6,733,094 | -0.24(-1.61%) |