Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.41 | 13.47 | 13.36 | 13.45 | 3,874,392 | +0.06(+0.46%) |
Sep 27, 2019 | 13.47 | 13.52 | 13.32 | 13.38 | 4,137,365 | -0.08(-0.56%) |
Sep 26, 2019 | 13.50 | 13.50 | 13.38 | 13.46 | 4,899,577 | +0.04(+0.31%) |
Sep 25, 2019 | 13.30 | 13.43 | 13.29 | 13.42 | 5,063,880 | +0.12(+0.88%) |
Sep 24, 2019 | 13.13 | 13.34 | 13.11 | 13.30 | 7,167,450 | +0.19(+1.47%) |
Sep 23, 2019 | 13.13 | 13.13 | 12.99 | 13.11 | 7,405,626 | +0.02(+0.16%) |
Sep 20, 2019 | 13.07 | 13.14 | 12.97 | 13.09 | 11,157,053 | +0.06(+0.48%) |
Sep 19, 2019 | 13.08 | 13.08 | 12.99 | 13.03 | 3,271,100 | +0.04(+0.32%) |
Sep 18, 2019 | 13.13 | 13.19 | 12.84 | 12.99 | 5,741,830 | -0.11(-0.84%) |
Sep 17, 2019 | 12.99 | 13.11 | 12.97 | 13.10 | 3,270,470 | +0.16(+1.28%) |
Sep 16, 2019 | 12.72 | 12.96 | 12.68 | 12.93 | 3,513,036 | +0.24(+1.90%) |
Sep 13, 2019 | 13.03 | 13.11 | 12.64 | 12.69 | 6,568,174 | -0.33(-2.53%) |
Sep 12, 2019 | 12.99 | 13.08 | 12.92 | 13.02 | 3,581,950 | +0.14(+1.12%) |
Sep 11, 2019 | 12.76 | 12.91 | 12.72 | 12.88 | 5,504,950 | +0.08(+0.59%) |
Sep 10, 2019 | 12.88 | 12.92 | 12.58 | 12.80 | 22,168,368 | -0.16(-1.26%) |
Sep 09, 2019 | 13.02 | 13.03 | 12.92 | 12.96 | 4,050,455 | -0.07(-0.52%) |
Sep 06, 2019 | 12.88 | 13.06 | 12.88 | 13.03 | 5,982,602 | +0.16(+1.21%) |
Sep 05, 2019 | 12.95 | 13.00 | 12.80 | 12.88 | 6,442,635 | -0.07(-0.52%) |
Sep 04, 2019 | 12.92 | 13.01 | 12.86 | 12.94 | 6,417,016 | +0.10(+0.79%) |
Sep 03, 2019 | 12.63 | 12.88 | 12.57 | 12.84 | 6,043,756 | +0.24(+1.88%) |
Aug 30, 2019 | 12.71 | 12.71 | 12.58 | 12.60 | 4,259,149 | -0.11(-0.85%) |
Aug 29, 2019 | 12.59 | 12.71 | 12.56 | 12.71 | 1,655,672 | +0.20(+1.57%) |
Aug 28, 2019 | 12.50 | 12.61 | 12.45 | 12.52 | 3,248,502 | +0.03(+0.27%) |
Aug 27, 2019 | 12.67 | 12.77 | 12.48 | 12.48 | 4,778,231 | -0.07(-0.59%) |
Aug 26, 2019 | 12.52 | 12.56 | 12.43 | 12.56 | 2,274,672 | +0.14(+1.15%) |
Aug 23, 2019 | 12.50 | 12.68 | 12.39 | 12.41 | 3,808,116 | -0.12(-0.97%) |
Aug 22, 2019 | 12.45 | 12.56 | 12.41 | 12.54 | 2,394,200 | +0.08(+0.65%) |
Aug 21, 2019 | 12.39 | 12.50 | 12.30 | 12.45 | 3,904,768 | +0.08(+0.66%) |
Aug 20, 2019 | 12.47 | 12.48 | 12.35 | 12.37 | 3,527,545 | -0.03(-0.27%) |
Aug 19, 2019 | 12.39 | 12.48 | 12.29 | 12.41 | 2,493,296 | +0.10(+0.83%) |
Aug 16, 2019 | 12.12 | 12.34 | 12.10 | 12.31 | 4,657,379 | +0.22(+1.85%) |
Aug 15, 2019 | 11.97 | 12.10 | 11.90 | 12.08 | 4,343,845 | +0.14(+1.14%) |
Aug 14, 2019 | 12.03 | 12.06 | 11.92 | 11.95 | 5,864,401 | -0.16(-1.29%) |
Aug 13, 2019 | 12.12 | 12.14 | 11.97 | 12.10 | 5,088,994 | +0.01(+0.06%) |
Aug 12, 2019 | 12.33 | 12.33 | 12.09 | 12.10 | 6,487,706 | -0.18(-1.49%) |
Aug 09, 2019 | 12.31 | 12.35 | 12.17 | 12.28 | 4,624,931 | -0.06(-0.49%) |
Aug 08, 2019 | 12.10 | 12.34 | 11.98 | 12.34 | 7,734,337 | +0.24(+2.02%) |
Aug 07, 2019 | 11.96 | 12.18 | 11.77 | 12.10 | 5,981,692 | +0.24(+2.06%) |
Aug 06, 2019 | 11.78 | 11.98 | 11.74 | 11.85 | 5,700,319 | +0.10(+0.87%) |
Aug 05, 2019 | 12.03 | 12.07 | 11.56 | 11.75 | 4,980,400 | -0.37(-3.02%) |
Aug 02, 2019 | 12.00 | 12.17 | 11.91 | 12.12 | 4,841,893 | +0.01(+0.11%) |
Aug 01, 2019 | 12.07 | 12.22 | 11.89 | 12.10 | 5,221,299 | +0.24(+2.00%) |
Jul 31, 2019 | 12.01 | 12.10 | 11.87 | 11.87 | 6,257,241 | -0.16(-1.35%) |
Jul 30, 2019 | 12.00 | 12.14 | 11.95 | 12.03 | 5,009,088 | +0.02(+0.17%) |
Jul 29, 2019 | 12.20 | 12.21 | 11.99 | 12.01 | 5,407,585 | -0.07(-0.62%) |
Jul 26, 2019 | 12.00 | 12.09 | 11.93 | 12.08 | 8,483,048 | +0.14(+1.19%) |
Jul 25, 2019 | 11.95 | 12.00 | 11.83 | 11.94 | 8,683,856 | -0.04(-0.34%) |
Jul 24, 2019 | 12.18 | 12.19 | 11.94 | 11.98 | 18,320,534 | +0.01(+0.11%) |
Jul 23, 2019 | 11.94 | 12.01 | 11.90 | 11.97 | 4,792,247 | +0.07(+0.63%) |
Jul 22, 2019 | 11.92 | 12.00 | 11.84 | 11.89 | 6,044,558 | +0.03(+0.29%) |
Jul 19, 2019 | 12.33 | 12.37 | 11.84 | 11.86 | 9,383,934 | -0.48(-3.90%) |
Jul 18, 2019 | 12.17 | 12.35 | 12.10 | 12.34 | 23,359,002 | +0.19(+1.56%) |
Jul 17, 2019 | 12.12 | 12.34 | 12.02 | 12.15 | 15,951,867 | +0.04(+0.34%) |
Jul 16, 2019 | 11.87 | 12.16 | 11.87 | 12.11 | 61,622,392 | -0.29(-2.35%) |
Jul 15, 2019 | 12.54 | 12.59 | 12.34 | 12.40 | 3,713,247 | -0.15(-1.19%) |
Jul 12, 2019 | 12.52 | 12.58 | 12.44 | 12.55 | 2,680,091 | +0.04(+0.33%) |
Jul 11, 2019 | 12.68 | 12.71 | 12.45 | 12.51 | 3,863,968 | -0.14(-1.13%) |
Jul 10, 2019 | 12.58 | 12.71 | 12.52 | 12.65 | 3,118,398 | +0.15(+1.19%) |
Jul 09, 2019 | 12.43 | 12.57 | 12.43 | 12.50 | 2,667,101 | +0.04(+0.33%) |
Jul 08, 2019 | 12.38 | 12.52 | 12.36 | 12.46 | 2,965,326 | +0.06(+0.49%) |
Jul 05, 2019 | 12.29 | 12.45 | 12.07 | 12.40 | 2,802,068 | -0.03(-0.22%) |
Jul 03, 2019 | 12.31 | 12.50 | 12.31 | 12.43 | 2,565,932 | +0.18(+1.49%) |
Jul 02, 2019 | 12.02 | 12.32 | 11.91 | 12.24 | 7,927,724 | +0.41(+3.44%) |