Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.33 | 13.67 | 13.17 | 13.35 | 249,840 | +0.00(+0.00%) |
Sep 27, 2019 | 13.07 | 13.79 | 12.80 | 13.35 | 458,300 | +0.28(+2.14%) |
Sep 26, 2019 | 13.75 | 13.82 | 12.97 | 13.07 | 391,982 | -0.69(-5.01%) |
Sep 25, 2019 | 13.64 | 13.98 | 13.41 | 13.76 | 324,541 | +0.07(+0.51%) |
Sep 24, 2019 | 14.36 | 14.36 | 13.47 | 13.69 | 464,440 | -0.67(-4.67%) |
Sep 23, 2019 | 14.30 | 14.67 | 14.23 | 14.36 | 218,691 | +0.01(+0.07%) |
Sep 20, 2019 | 14.40 | 14.63 | 14.15 | 14.35 | 669,600 | -0.06(-0.42%) |
Sep 19, 2019 | 14.91 | 15.04 | 14.39 | 14.41 | 274,549 | -0.46(-3.09%) |
Sep 18, 2019 | 14.96 | 14.96 | 14.53 | 14.87 | 252,493 | +0.04(+0.27%) |
Sep 17, 2019 | 14.64 | 15.09 | 14.43 | 14.83 | 260,687 | +0.19(+1.30%) |
Sep 16, 2019 | 14.19 | 14.71 | 14.15 | 14.64 | 234,781 | +0.39(+2.74%) |
Sep 13, 2019 | 14.76 | 15.00 | 14.24 | 14.25 | 350,400 | -0.50(-3.39%) |
Sep 12, 2019 | 15.18 | 15.42 | 14.49 | 14.75 | 334,907 | -0.46(-3.02%) |
Sep 11, 2019 | 14.47 | 15.26 | 14.43 | 15.21 | 421,115 | +0.83(+5.77%) |
Sep 10, 2019 | 13.59 | 14.39 | 13.50 | 14.38 | 387,861 | +0.70(+5.12%) |
Sep 09, 2019 | 13.72 | 13.92 | 13.42 | 13.68 | 283,203 | +0.05(+0.37%) |
Sep 06, 2019 | 13.85 | 14.23 | 13.61 | 13.63 | 427,000 | -0.21(-1.52%) |
Sep 05, 2019 | 13.51 | 13.94 | 13.22 | 13.84 | 369,258 | +0.62(+4.69%) |
Sep 04, 2019 | 13.37 | 13.65 | 12.88 | 13.22 | 479,685 | -0.02(-0.15%) |
Sep 03, 2019 | 14.03 | 14.25 | 13.15 | 13.24 | 563,520 | -0.95(-6.69%) |
Aug 30, 2019 | 14.70 | 14.97 | 13.98 | 14.19 | 456,000 | +0.09(+0.64%) |
Aug 29, 2019 | 14.28 | 14.45 | 13.60 | 14.10 | 754,006 | +0.00(+0.00%) |
Aug 28, 2019 | 13.84 | 14.23 | 13.50 | 14.10 | 500,814 | +0.20(+1.44%) |
Aug 27, 2019 | 14.91 | 14.91 | 13.87 | 13.90 | 547,380 | -0.97(-6.52%) |
Aug 26, 2019 | 15.91 | 15.91 | 14.67 | 14.87 | 675,676 | -0.90(-5.71%) |
Aug 23, 2019 | 16.73 | 16.98 | 15.70 | 15.77 | 554,900 | -1.08(-6.41%) |
Aug 22, 2019 | 17.29 | 17.29 | 16.66 | 16.85 | 328,618 | -0.38(-2.21%) |
Aug 21, 2019 | 17.27 | 17.30 | 16.95 | 17.23 | 453,781 | +0.17(+1.00%) |
Aug 20, 2019 | 17.43 | 17.43 | 16.76 | 17.06 | 395,341 | -0.39(-2.23%) |
Aug 19, 2019 | 17.70 | 17.78 | 17.27 | 17.45 | 373,426 | +0.04(+0.23%) |
Aug 16, 2019 | 17.09 | 17.54 | 16.95 | 17.41 | 859,100 | +0.51(+3.02%) |
Aug 15, 2019 | 17.02 | 17.24 | 16.64 | 16.90 | 361,016 | -0.12(-0.71%) |
Aug 14, 2019 | 17.25 | 17.70 | 16.93 | 17.02 | 724,824 | -0.46(-2.63%) |
Aug 13, 2019 | 17.34 | 18.02 | 17.08 | 17.48 | 296,071 | +0.12(+0.69%) |
Aug 12, 2019 | 17.59 | 17.83 | 17.20 | 17.36 | 488,282 | -0.27(-1.53%) |
Aug 09, 2019 | 17.61 | 17.83 | 17.29 | 17.63 | 351,000 | -0.03(-0.17%) |
Aug 08, 2019 | 17.45 | 17.77 | 17.24 | 17.66 | 381,575 | +0.24(+1.38%) |
Aug 07, 2019 | 17.06 | 17.50 | 16.89 | 17.42 | 329,317 | +0.06(+0.35%) |
Aug 06, 2019 | 16.97 | 17.38 | 16.66 | 17.36 | 485,427 | +0.52(+3.09%) |
Aug 05, 2019 | 17.29 | 17.56 | 16.64 | 16.84 | 695,095 | -0.77(-4.37%) |
Aug 02, 2019 | 17.69 | 18.39 | 17.46 | 17.61 | 539,800 | -0.48(-2.65%) |
Aug 01, 2019 | 19.00 | 19.00 | 17.05 | 18.09 | 836,764 | -0.01(-0.06%) |
Jul 31, 2019 | 18.52 | 18.79 | 17.74 | 18.10 | 439,637 | -0.40(-2.16%) |
Jul 30, 2019 | 18.04 | 18.53 | 17.80 | 18.50 | 432,588 | +0.30(+1.65%) |
Jul 29, 2019 | 18.46 | 18.50 | 17.63 | 18.20 | 414,227 | -0.13(-0.71%) |
Jul 26, 2019 | 17.81 | 18.34 | 17.67 | 18.33 | 593,000 | +0.63(+3.56%) |
Jul 25, 2019 | 18.24 | 18.24 | 17.48 | 17.70 | 465,855 | -0.55(-3.01%) |
Jul 24, 2019 | 17.75 | 18.32 | 17.42 | 18.25 | 669,237 | +0.49(+2.76%) |
Jul 23, 2019 | 17.67 | 17.92 | 17.48 | 17.76 | 470,866 | +0.12(+0.68%) |
Jul 22, 2019 | 17.21 | 17.70 | 17.07 | 17.64 | 399,857 | +0.54(+3.16%) |
Jul 19, 2019 | 17.26 | 17.39 | 16.99 | 17.10 | 397,700 | -0.11(-0.64%) |
Jul 18, 2019 | 16.65 | 17.29 | 16.64 | 17.21 | 512,355 | +0.52(+3.12%) |
Jul 17, 2019 | 16.47 | 16.84 | 16.22 | 16.69 | 470,927 | +0.18(+1.09%) |
Jul 16, 2019 | 16.70 | 16.77 | 15.93 | 16.51 | 491,317 | -0.27(-1.61%) |
Jul 15, 2019 | 16.70 | 16.89 | 16.30 | 16.78 | 345,191 | +0.18(+1.08%) |
Jul 12, 2019 | 16.44 | 16.88 | 16.20 | 16.60 | 921,800 | +0.09(+0.55%) |
Jul 11, 2019 | 16.59 | 16.77 | 16.26 | 16.51 | 621,447 | -0.15(-0.90%) |
Jul 10, 2019 | 16.47 | 16.81 | 16.34 | 16.66 | 591,924 | +0.32(+1.96%) |
Jul 09, 2019 | 15.92 | 16.35 | 15.70 | 16.34 | 624,863 | +0.51(+3.22%) |
Jul 08, 2019 | 15.93 | 16.13 | 15.31 | 15.83 | 528,210 | -0.10(-0.63%) |
Jul 05, 2019 | 16.10 | 16.22 | 15.81 | 15.93 | 456,100 | -0.36(-2.21%) |
Jul 03, 2019 | 16.17 | 16.29 | 15.92 | 16.29 | 235,900 | +0.27(+1.69%) |
Jul 02, 2019 | 16.41 | 16.59 | 15.75 | 16.02 | 293,056 | -0.42(-2.55%) |