Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.40 | 14.73 | 14.30 | 14.55 | 4,833,103 | +0.15(+1.05%) |
Sep 27, 2019 | 14.32 | 14.63 | 14.26 | 14.40 | 4,691,171 | +0.16(+1.12%) |
Sep 26, 2019 | 14.37 | 14.37 | 14.01 | 14.24 | 7,253,812 | -0.20(-1.39%) |
Sep 25, 2019 | 14.38 | 14.79 | 14.38 | 14.44 | 4,031,949 | +0.04(+0.29%) |
Sep 24, 2019 | 14.73 | 14.92 | 14.28 | 14.40 | 6,402,900 | -0.22(-1.49%) |
Sep 23, 2019 | 14.27 | 14.67 | 14.16 | 14.62 | 5,802,379 | +0.21(+1.45%) |
Sep 20, 2019 | 14.74 | 15.02 | 14.39 | 14.41 | 10,568,618 | -0.29(-2.00%) |
Sep 19, 2019 | 15.15 | 15.20 | 14.59 | 14.70 | 6,609,989 | -0.34(-2.23%) |
Sep 18, 2019 | 15.21 | 15.41 | 14.88 | 15.04 | 4,666,187 | -0.23(-1.48%) |
Sep 17, 2019 | 15.43 | 15.43 | 14.97 | 15.26 | 8,315,314 | -0.29(-1.83%) |
Sep 16, 2019 | 15.89 | 16.13 | 15.45 | 15.55 | 7,608,850 | -0.58(-3.59%) |
Sep 13, 2019 | 16.31 | 16.56 | 16.02 | 16.13 | 6,673,108 | +0.05(+0.31%) |
Sep 12, 2019 | 16.23 | 16.65 | 15.66 | 16.08 | 15,662,996 | -0.06(-0.36%) |
Sep 11, 2019 | 15.72 | 16.23 | 15.13 | 16.13 | 16,031,202 | +0.73(+4.73%) |
Sep 10, 2019 | 15.09 | 15.67 | 15.02 | 15.41 | 10,499,224 | +0.35(+2.34%) |
Sep 09, 2019 | 14.21 | 15.10 | 14.15 | 15.05 | 9,084,026 | +0.92(+6.52%) |
Sep 06, 2019 | 14.32 | 14.54 | 14.01 | 14.13 | 11,291,740 | -0.11(-0.77%) |
Sep 05, 2019 | 13.71 | 14.44 | 13.71 | 14.24 | 9,890,841 | +0.74(+5.46%) |
Sep 04, 2019 | 13.14 | 13.56 | 13.12 | 13.50 | 7,636,896 | +0.44(+3.34%) |
Sep 03, 2019 | 13.14 | 13.18 | 12.66 | 13.07 | 10,457,668 | -0.17(-1.27%) |
Aug 30, 2019 | 13.39 | 13.46 | 13.07 | 13.23 | 7,716,929 | -0.10(-0.75%) |
Aug 29, 2019 | 13.44 | 13.64 | 13.28 | 13.34 | 7,290,396 | +0.04(+0.32%) |
Aug 28, 2019 | 13.04 | 13.47 | 12.97 | 13.29 | 7,492,224 | +0.23(+1.80%) |
Aug 27, 2019 | 13.77 | 13.81 | 13.05 | 13.06 | 8,870,120 | -0.67(-4.88%) |
Aug 26, 2019 | 14.27 | 14.35 | 13.65 | 13.73 | 10,550,415 | -0.45(-3.19%) |
Aug 23, 2019 | 14.22 | 15.08 | 13.92 | 14.18 | 22,572,146 | -0.70(-4.68%) |
Aug 22, 2019 | 14.37 | 15.08 | 14.34 | 14.88 | 20,313,560 | +0.66(+4.66%) |
Aug 21, 2019 | 13.90 | 14.45 | 13.80 | 14.22 | 13,743,078 | +0.54(+3.99%) |
Aug 20, 2019 | 13.85 | 13.90 | 13.47 | 13.67 | 10,365,794 | -0.30(-2.16%) |
Aug 19, 2019 | 13.66 | 14.06 | 13.57 | 13.97 | 10,580,309 | +0.59(+4.38%) |
Aug 16, 2019 | 12.99 | 13.55 | 12.80 | 13.39 | 9,434,480 | +0.51(+3.97%) |
Aug 15, 2019 | 13.92 | 13.95 | 12.76 | 12.87 | 16,267,404 | -0.98(-7.08%) |
Aug 14, 2019 | 14.48 | 14.51 | 13.85 | 13.86 | 11,961,282 | -1.19(-7.91%) |
Aug 13, 2019 | 14.65 | 15.89 | 14.40 | 15.05 | 11,777,539 | +0.41(+2.81%) |
Aug 12, 2019 | 14.83 | 14.99 | 14.37 | 14.63 | 6,433,833 | -0.29(-1.97%) |
Aug 09, 2019 | 15.16 | 15.18 | 14.78 | 14.93 | 5,663,885 | -0.33(-2.14%) |
Aug 08, 2019 | 15.10 | 15.36 | 14.79 | 15.25 | 7,808,667 | +0.29(+1.96%) |
Aug 07, 2019 | 14.79 | 15.04 | 14.64 | 14.96 | 6,689,501 | +0.02(+0.11%) |
Aug 06, 2019 | 14.99 | 15.05 | 14.61 | 14.94 | 5,783,385 | +0.00(+0.00%) |
Aug 05, 2019 | 14.82 | 14.98 | 14.50 | 14.94 | 7,340,559 | -0.18(-1.16%) |
Aug 02, 2019 | 15.03 | 15.33 | 14.94 | 15.12 | 6,408,006 | +0.07(+0.45%) |
Aug 01, 2019 | 16.29 | 16.32 | 14.83 | 15.05 | 12,349,961 | -1.29(-7.90%) |
Jul 31, 2019 | 16.25 | 16.45 | 16.09 | 16.34 | 11,099,217 | +0.08(+0.52%) |
Jul 30, 2019 | 16.31 | 16.31 | 16.01 | 16.26 | 5,011,467 | -0.10(-0.61%) |
Jul 29, 2019 | 16.40 | 16.50 | 16.13 | 16.36 | 5,221,705 | -0.02(-0.10%) |
Jul 26, 2019 | 16.20 | 16.44 | 15.92 | 16.38 | 5,608,169 | +0.23(+1.45%) |
Jul 25, 2019 | 16.20 | 16.40 | 15.99 | 16.14 | 6,248,995 | -0.05(-0.31%) |
Jul 24, 2019 | 15.72 | 16.22 | 15.68 | 16.19 | 6,548,574 | +0.51(+3.26%) |
Jul 23, 2019 | 15.81 | 15.92 | 15.45 | 15.68 | 8,607,750 | -0.01(-0.05%) |
Jul 22, 2019 | 15.77 | 16.02 | 15.50 | 15.69 | 5,283,259 | -0.05(-0.32%) |
Jul 19, 2019 | 15.72 | 15.98 | 15.59 | 15.74 | 6,959,326 | +0.20(+1.29%) |
Jul 18, 2019 | 15.68 | 15.72 | 15.50 | 15.54 | 7,058,690 | -0.17(-1.07%) |
Jul 17, 2019 | 15.99 | 16.02 | 15.57 | 15.71 | 6,491,555 | -0.41(-2.55%) |
Jul 16, 2019 | 15.84 | 16.18 | 15.76 | 16.12 | 5,148,186 | +0.27(+1.69%) |
Jul 15, 2019 | 15.72 | 16.08 | 15.65 | 15.85 | 5,457,395 | +0.21(+1.34%) |
Jul 12, 2019 | 15.27 | 15.80 | 15.27 | 15.64 | 5,838,910 | +0.41(+2.70%) |
Jul 11, 2019 | 15.06 | 15.24 | 14.94 | 15.23 | 5,362,766 | +0.26(+1.74%) |
Jul 10, 2019 | 15.15 | 15.20 | 14.86 | 14.97 | 6,095,671 | -0.10(-0.67%) |
Jul 09, 2019 | 15.24 | 15.38 | 14.99 | 15.07 | 6,647,241 | -0.23(-1.52%) |
Jul 08, 2019 | 15.16 | 15.43 | 15.01 | 15.30 | 5,728,067 | +0.17(+1.09%) |
Jul 05, 2019 | 14.98 | 15.31 | 14.90 | 15.14 | 5,481,493 | +0.15(+0.99%) |
Jul 03, 2019 | 14.72 | 15.03 | 14.70 | 14.99 | 4,253,349 | +0.37(+2.55%) |
Jul 02, 2019 | 14.86 | 14.92 | 14.61 | 14.62 | 6,776,777 | -0.24(-1.61%) |