Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.18 | 14.41 | 13.83 | 14.08 | 4,269,258 | -0.42(-2.91%) |
Sep 27, 2019 | 14.59 | 14.76 | 14.31 | 14.50 | 4,241,105 | -0.45(-3.00%) |
Sep 26, 2019 | 15.32 | 15.47 | 14.94 | 14.95 | 2,633,593 | -0.30(-1.94%) |
Sep 25, 2019 | 15.81 | 15.92 | 15.01 | 15.24 | 3,401,867 | -0.76(-4.77%) |
Sep 24, 2019 | 15.59 | 16.07 | 15.40 | 16.01 | 4,010,178 | +0.16(+1.02%) |
Sep 23, 2019 | 15.40 | 15.92 | 15.35 | 15.85 | 5,627,465 | +0.76(+5.06%) |
Sep 20, 2019 | 15.01 | 15.14 | 14.74 | 15.08 | 4,754,938 | +0.06(+0.39%) |
Sep 19, 2019 | 14.92 | 15.10 | 14.82 | 15.02 | 2,210,889 | +0.20(+1.36%) |
Sep 18, 2019 | 15.18 | 15.25 | 14.51 | 14.82 | 4,336,676 | -0.46(-3.00%) |
Sep 17, 2019 | 14.97 | 15.36 | 14.85 | 15.28 | 3,537,246 | +0.39(+2.65%) |
Sep 16, 2019 | 15.01 | 15.12 | 14.52 | 14.88 | 4,815,230 | +0.31(+2.16%) |
Sep 13, 2019 | 15.17 | 15.32 | 14.53 | 14.57 | 5,466,820 | -0.49(-3.28%) |
Sep 12, 2019 | 15.88 | 15.98 | 14.99 | 15.06 | 5,105,521 | -0.39(-2.50%) |
Sep 11, 2019 | 15.57 | 15.94 | 15.40 | 15.45 | 4,335,405 | -0.10(-0.63%) |
Sep 10, 2019 | 15.37 | 15.87 | 15.32 | 15.55 | 3,163,517 | +0.04(+0.29%) |
Sep 09, 2019 | 15.96 | 15.96 | 15.23 | 15.50 | 4,444,634 | -0.43(-2.70%) |
Sep 06, 2019 | 16.16 | 16.68 | 15.92 | 15.94 | 4,582,621 | -0.24(-1.50%) |
Sep 05, 2019 | 16.66 | 16.70 | 15.98 | 16.18 | 5,082,112 | -0.75(-4.45%) |
Sep 04, 2019 | 16.90 | 17.10 | 16.68 | 16.93 | 4,600,414 | +0.04(+0.21%) |
Sep 03, 2019 | 16.82 | 17.49 | 16.72 | 16.90 | 5,400,397 | +0.33(+2.01%) |
Aug 30, 2019 | 16.43 | 16.72 | 16.29 | 16.56 | 2,842,403 | +0.24(+1.49%) |
Aug 29, 2019 | 16.88 | 16.95 | 16.09 | 16.32 | 4,482,612 | -0.48(-2.83%) |
Aug 28, 2019 | 16.98 | 17.11 | 16.49 | 16.80 | 4,705,862 | -0.13(-0.74%) |
Aug 27, 2019 | 16.02 | 17.07 | 15.96 | 16.92 | 7,975,968 | +1.18(+7.47%) |
Aug 26, 2019 | 15.79 | 16.11 | 15.66 | 15.75 | 3,816,435 | +0.08(+0.52%) |
Aug 23, 2019 | 15.14 | 15.71 | 15.08 | 15.67 | 4,048,292 | +0.67(+4.49%) |
Aug 22, 2019 | 15.06 | 15.17 | 14.97 | 14.99 | 1,640,545 | -0.17(-1.13%) |
Aug 21, 2019 | 14.96 | 15.26 | 14.88 | 15.16 | 2,402,136 | +0.09(+0.60%) |
Aug 20, 2019 | 14.71 | 15.21 | 14.68 | 15.07 | 2,200,337 | +0.48(+3.26%) |
Aug 19, 2019 | 14.43 | 14.85 | 14.26 | 14.60 | 3,580,477 | -0.22(-1.45%) |
Aug 16, 2019 | 15.00 | 15.23 | 14.72 | 14.81 | 3,418,837 | -0.41(-2.68%) |
Aug 15, 2019 | 14.96 | 15.32 | 14.83 | 15.22 | 2,593,576 | +0.21(+1.37%) |
Aug 14, 2019 | 15.38 | 15.46 | 15.00 | 15.02 | 3,950,702 | +0.04(+0.24%) |
Aug 13, 2019 | 15.48 | 15.58 | 14.59 | 14.98 | 5,595,091 | -0.25(-1.65%) |
Aug 12, 2019 | 15.43 | 15.67 | 15.17 | 15.23 | 4,687,627 | -0.05(-0.35%) |
Aug 09, 2019 | 15.49 | 15.55 | 15.28 | 15.28 | 2,548,799 | -0.22(-1.44%) |
Aug 08, 2019 | 14.93 | 15.63 | 14.66 | 15.51 | 4,272,867 | +0.30(+2.00%) |
Aug 07, 2019 | 15.54 | 15.62 | 15.07 | 15.20 | 7,023,025 | +0.27(+1.80%) |
Aug 06, 2019 | 14.88 | 15.15 | 14.62 | 14.93 | 4,680,444 | -0.01(-0.06%) |
Aug 05, 2019 | 14.93 | 15.44 | 14.85 | 14.94 | 5,345,123 | +0.52(+3.60%) |
Aug 02, 2019 | 14.70 | 14.83 | 14.34 | 14.42 | 4,349,980 | -0.48(-3.25%) |
Aug 01, 2019 | 13.36 | 15.01 | 13.13 | 14.91 | 9,202,994 | +1.30(+9.55%) |
Jul 31, 2019 | 14.21 | 14.31 | 13.53 | 13.61 | 4,565,388 | -0.77(-5.36%) |
Jul 30, 2019 | 14.34 | 14.49 | 14.22 | 14.38 | 2,646,687 | +0.13(+0.94%) |
Jul 29, 2019 | 14.16 | 14.28 | 13.98 | 14.24 | 2,052,510 | +0.19(+1.34%) |
Jul 26, 2019 | 14.14 | 14.28 | 13.97 | 14.06 | 2,165,391 | -0.01(-0.06%) |
Jul 25, 2019 | 14.53 | 14.82 | 13.94 | 14.07 | 5,137,721 | -0.62(-4.21%) |
Jul 24, 2019 | 14.16 | 14.71 | 14.06 | 14.68 | 5,005,387 | +0.70(+5.00%) |
Jul 23, 2019 | 14.12 | 14.34 | 13.84 | 13.99 | 3,797,553 | -0.08(-0.57%) |
Jul 22, 2019 | 13.90 | 14.15 | 13.69 | 14.07 | 3,490,937 | +0.31(+2.28%) |
Jul 19, 2019 | 13.85 | 14.09 | 13.57 | 13.75 | 5,955,272 | -0.09(-0.65%) |
Jul 18, 2019 | 13.60 | 13.90 | 13.25 | 13.84 | 8,648,760 | +0.44(+3.28%) |
Jul 17, 2019 | 12.92 | 13.48 | 12.64 | 13.40 | 8,553,596 | +0.85(+6.78%) |
Jul 16, 2019 | 11.82 | 12.68 | 11.75 | 12.55 | 8,689,575 | +0.73(+6.22%) |
Jul 15, 2019 | 11.81 | 11.84 | 11.60 | 11.82 | 2,175,250 | +0.10(+0.84%) |
Jul 12, 2019 | 11.51 | 11.74 | 11.44 | 11.72 | 2,072,636 | +0.21(+1.79%) |
Jul 11, 2019 | 11.85 | 11.92 | 11.44 | 11.51 | 3,555,352 | -0.38(-3.17%) |
Jul 10, 2019 | 11.83 | 11.89 | 11.63 | 11.89 | 2,823,219 | +0.22(+1.92%) |
Jul 09, 2019 | 11.32 | 11.66 | 11.30 | 11.66 | 2,269,194 | +0.30(+2.60%) |
Jul 08, 2019 | 11.64 | 11.69 | 11.37 | 11.37 | 2,181,148 | -0.20(-1.70%) |
Jul 05, 2019 | 11.49 | 11.62 | 11.19 | 11.57 | 2,990,807 | -0.04(-0.31%) |
Jul 03, 2019 | 11.74 | 11.79 | 11.46 | 11.60 | 1,789,126 | -0.08(-0.69%) |
Jul 02, 2019 | 11.33 | 11.75 | 11.15 | 11.68 | 3,700,008 | +0.44(+3.90%) |