Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.12 | 14.28 | 13.91 | 13.98 | 854,038 | -0.21(-1.47%) |
Sep 27, 2019 | 14.05 | 14.29 | 13.95 | 14.19 | 870,963 | +0.12(+0.83%) |
Sep 26, 2019 | 14.06 | 14.15 | 13.88 | 14.07 | 920,324 | -0.02(-0.18%) |
Sep 25, 2019 | 13.95 | 14.11 | 13.68 | 14.10 | 985,513 | +0.10(+0.71%) |
Sep 24, 2019 | 14.39 | 14.39 | 13.92 | 14.00 | 1,134,212 | -0.40(-2.81%) |
Sep 23, 2019 | 14.40 | 14.49 | 14.23 | 14.40 | 803,992 | +0.01(+0.06%) |
Sep 20, 2019 | 14.25 | 14.55 | 14.22 | 14.39 | 1,325,764 | +0.17(+1.22%) |
Sep 19, 2019 | 14.32 | 14.38 | 14.14 | 14.22 | 773,347 | +0.10(+0.70%) |
Sep 18, 2019 | 14.17 | 14.23 | 13.91 | 14.12 | 1,137,791 | -0.23(-1.61%) |
Sep 17, 2019 | 15.09 | 15.09 | 14.29 | 14.35 | 3,034,355 | -0.74(-4.92%) |
Sep 16, 2019 | 14.84 | 15.26 | 14.27 | 15.09 | 3,260,095 | +1.57(+11.59%) |
Sep 13, 2019 | 13.40 | 13.58 | 13.21 | 13.53 | 1,507,282 | +0.34(+2.57%) |
Sep 12, 2019 | 13.00 | 13.28 | 12.77 | 13.19 | 1,249,962 | -0.02(-0.12%) |
Sep 11, 2019 | 13.29 | 13.62 | 12.99 | 13.20 | 1,730,934 | +0.02(+0.19%) |
Sep 10, 2019 | 13.00 | 13.44 | 13.00 | 13.18 | 1,470,315 | +0.19(+1.46%) |
Sep 09, 2019 | 12.79 | 13.08 | 12.76 | 12.99 | 1,625,228 | +0.45(+3.55%) |
Sep 06, 2019 | 12.42 | 12.64 | 12.23 | 12.54 | 1,138,429 | +0.13(+1.06%) |
Sep 05, 2019 | 12.22 | 12.44 | 12.02 | 12.41 | 1,617,105 | +0.40(+3.30%) |
Sep 04, 2019 | 11.97 | 12.02 | 11.81 | 12.02 | 1,905,510 | +0.38(+3.26%) |
Sep 03, 2019 | 11.63 | 11.68 | 11.24 | 11.64 | 2,054,950 | -0.12(-0.98%) |
Aug 30, 2019 | 12.05 | 12.05 | 11.65 | 11.75 | 694,690 | -0.25(-2.06%) |
Aug 29, 2019 | 12.17 | 12.23 | 11.93 | 12.00 | 1,016,711 | +0.02(+0.21%) |
Aug 28, 2019 | 11.42 | 12.06 | 11.37 | 11.97 | 2,513,037 | +0.66(+5.81%) |
Aug 27, 2019 | 11.53 | 11.54 | 11.18 | 11.32 | 744,922 | -0.09(-0.78%) |
Aug 26, 2019 | 11.61 | 11.68 | 11.34 | 11.41 | 786,093 | -0.04(-0.35%) |
Aug 23, 2019 | 11.90 | 11.92 | 11.44 | 11.45 | 1,165,829 | -0.58(-4.80%) |
Aug 22, 2019 | 12.29 | 12.31 | 12.02 | 12.02 | 594,933 | -0.20(-1.66%) |
Aug 21, 2019 | 12.36 | 12.53 | 12.17 | 12.23 | 392,114 | +0.06(+0.47%) |
Aug 20, 2019 | 12.34 | 12.43 | 12.11 | 12.17 | 480,764 | -0.25(-2.03%) |
Aug 19, 2019 | 12.38 | 12.44 | 12.19 | 12.42 | 604,085 | +0.23(+1.86%) |
Aug 16, 2019 | 11.95 | 12.29 | 11.88 | 12.19 | 573,621 | +0.30(+2.53%) |
Aug 15, 2019 | 11.90 | 11.94 | 11.66 | 11.89 | 683,870 | -0.10(-0.81%) |
Aug 14, 2019 | 12.21 | 12.28 | 11.89 | 11.99 | 913,728 | -0.51(-4.09%) |
Aug 13, 2019 | 12.13 | 12.68 | 12.11 | 12.50 | 1,173,155 | +0.30(+2.46%) |
Aug 12, 2019 | 12.58 | 12.71 | 12.16 | 12.20 | 714,416 | -0.45(-3.59%) |
Aug 09, 2019 | 12.97 | 13.03 | 12.61 | 12.66 | 480,069 | -0.14(-1.08%) |
Aug 08, 2019 | 12.72 | 12.88 | 12.52 | 12.79 | 758,552 | +0.14(+1.09%) |
Aug 07, 2019 | 12.60 | 12.74 | 12.03 | 12.66 | 1,495,250 | +0.01(+0.06%) |
Aug 06, 2019 | 13.47 | 13.53 | 12.62 | 12.65 | 1,476,169 | -0.69(-5.18%) |
Aug 05, 2019 | 13.54 | 13.62 | 13.23 | 13.34 | 811,457 | -0.32(-2.32%) |
Aug 02, 2019 | 14.28 | 14.37 | 13.56 | 13.66 | 1,051,597 | -0.53(-3.72%) |
Aug 01, 2019 | 14.35 | 14.36 | 13.98 | 14.18 | 1,227,095 | -0.39(-2.68%) |
Jul 31, 2019 | 14.21 | 14.84 | 14.18 | 14.57 | 854,184 | +0.46(+3.28%) |
Jul 30, 2019 | 13.83 | 14.34 | 13.54 | 14.11 | 1,558,787 | +0.45(+3.33%) |
Jul 29, 2019 | 14.83 | 14.83 | 13.49 | 13.66 | 2,332,672 | -1.14(-7.69%) |
Jul 26, 2019 | 15.34 | 15.40 | 14.77 | 14.79 | 906,394 | -0.50(-3.30%) |
Jul 25, 2019 | 15.81 | 15.88 | 15.26 | 15.30 | 916,886 | -0.46(-2.90%) |
Jul 24, 2019 | 16.01 | 16.41 | 15.74 | 15.76 | 620,676 | -0.25(-1.55%) |
Jul 23, 2019 | 16.03 | 16.08 | 15.91 | 16.00 | 546,178 | +0.06(+0.35%) |
Jul 22, 2019 | 16.03 | 16.15 | 15.80 | 15.95 | 1,137,574 | -0.06(-0.40%) |
Jul 19, 2019 | 16.11 | 16.15 | 15.75 | 16.01 | 891,795 | -0.07(-0.45%) |
Jul 18, 2019 | 16.85 | 16.88 | 16.08 | 16.08 | 1,041,934 | -0.84(-4.97%) |
Jul 17, 2019 | 17.29 | 17.30 | 16.93 | 16.93 | 493,269 | -0.34(-2.00%) |
Jul 16, 2019 | 17.62 | 17.67 | 17.14 | 17.27 | 696,191 | -0.33(-1.87%) |
Jul 15, 2019 | 17.64 | 17.78 | 17.47 | 17.60 | 782,568 | +0.05(+0.27%) |
Jul 12, 2019 | 17.44 | 17.58 | 17.32 | 17.55 | 729,208 | +0.14(+0.78%) |
Jul 11, 2019 | 17.63 | 17.63 | 17.34 | 17.41 | 774,235 | -0.14(-0.78%) |
Jul 10, 2019 | 17.61 | 17.89 | 17.45 | 17.55 | 763,049 | +0.21(+1.20%) |
Jul 09, 2019 | 17.29 | 17.41 | 17.08 | 17.34 | 842,230 | -0.03(-0.18%) |
Jul 08, 2019 | 17.37 | 17.53 | 17.31 | 17.37 | 473,282 | -0.02(-0.14%) |
Jul 05, 2019 | 17.13 | 17.40 | 17.00 | 17.40 | 579,722 | +0.42(+2.45%) |
Jul 03, 2019 | 16.81 | 17.01 | 16.68 | 16.98 | 379,702 | +0.25(+1.48%) |
Jul 02, 2019 | 17.47 | 17.56 | 16.72 | 16.73 | 983,875 | -0.76(-4.35%) |