Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.03 | 14.03 | 13.88 | 13.90 | 1,062,149 | -0.09(-0.66%) |
Sep 27, 2019 | 14.15 | 14.32 | 13.94 | 14.00 | 1,021,045 | -0.06(-0.42%) |
Sep 26, 2019 | 14.10 | 14.17 | 14.04 | 14.05 | 1,567,529 | -0.13(-0.88%) |
Sep 25, 2019 | 13.75 | 14.24 | 13.75 | 14.18 | 1,705,720 | +0.47(+3.41%) |
Sep 24, 2019 | 13.96 | 14.03 | 13.65 | 13.71 | 1,507,148 | -0.27(-1.91%) |
Sep 23, 2019 | 13.95 | 14.06 | 13.85 | 13.98 | 988,179 | -0.05(-0.36%) |
Sep 20, 2019 | 14.05 | 14.21 | 13.95 | 14.03 | 3,835,521 | +0.01(+0.06%) |
Sep 19, 2019 | 14.15 | 14.31 | 13.99 | 14.02 | 1,165,558 | -0.15(-1.06%) |
Sep 18, 2019 | 13.89 | 14.21 | 13.85 | 14.17 | 1,939,356 | +0.18(+1.25%) |
Sep 17, 2019 | 14.03 | 14.03 | 13.89 | 14.00 | 1,173,488 | -0.15(-1.06%) |
Sep 16, 2019 | 14.00 | 14.16 | 13.91 | 14.15 | 1,053,239 | +0.05(+0.35%) |
Sep 13, 2019 | 14.21 | 14.26 | 13.99 | 14.10 | 1,782,165 | +0.08(+0.54%) |
Sep 12, 2019 | 13.90 | 14.07 | 13.74 | 14.02 | 1,009,531 | +0.01(+0.06%) |
Sep 11, 2019 | 13.79 | 14.02 | 13.52 | 14.01 | 1,210,963 | +0.28(+2.00%) |
Sep 10, 2019 | 13.50 | 13.75 | 13.48 | 13.74 | 1,108,070 | +0.29(+2.17%) |
Sep 09, 2019 | 13.30 | 13.52 | 13.21 | 13.45 | 1,306,326 | +0.26(+1.96%) |
Sep 06, 2019 | 13.22 | 13.24 | 13.10 | 13.19 | 1,000,482 | -0.03(-0.19%) |
Sep 05, 2019 | 13.10 | 13.35 | 13.00 | 13.21 | 947,717 | +0.33(+2.59%) |
Sep 04, 2019 | 12.84 | 12.90 | 12.75 | 12.88 | 1,028,612 | +0.10(+0.78%) |
Sep 03, 2019 | 13.00 | 13.04 | 12.72 | 12.78 | 1,266,062 | -0.33(-2.48%) |
Aug 30, 2019 | 13.08 | 13.17 | 13.00 | 13.10 | 1,009,354 | +0.11(+0.83%) |
Aug 29, 2019 | 12.94 | 13.10 | 12.80 | 13.00 | 1,404,064 | +0.14(+1.10%) |
Aug 28, 2019 | 12.61 | 12.95 | 12.61 | 12.85 | 787,429 | +0.18(+1.45%) |
Aug 27, 2019 | 12.91 | 12.95 | 12.56 | 12.67 | 1,694,378 | -0.20(-1.56%) |
Aug 26, 2019 | 12.80 | 12.87 | 12.69 | 12.87 | 1,116,563 | +0.14(+1.11%) |
Aug 23, 2019 | 13.12 | 13.26 | 12.70 | 12.73 | 1,011,991 | -0.44(-3.36%) |
Aug 22, 2019 | 13.30 | 13.38 | 13.09 | 13.17 | 820,825 | -0.03(-0.25%) |
Aug 21, 2019 | 13.25 | 13.30 | 13.15 | 13.20 | 947,024 | +0.04(+0.32%) |
Aug 20, 2019 | 13.24 | 13.24 | 13.08 | 13.16 | 847,629 | -0.12(-0.88%) |
Aug 19, 2019 | 13.29 | 13.34 | 13.19 | 13.28 | 816,136 | +0.22(+1.66%) |
Aug 16, 2019 | 12.85 | 13.10 | 12.85 | 13.06 | 1,523,322 | +0.32(+2.49%) |
Aug 15, 2019 | 12.93 | 13.01 | 12.66 | 12.74 | 1,406,896 | -0.17(-1.29%) |
Aug 14, 2019 | 13.22 | 13.24 | 12.84 | 12.91 | 1,420,205 | -0.53(-3.97%) |
Aug 13, 2019 | 13.35 | 13.75 | 13.30 | 13.45 | 774,135 | +0.08(+0.62%) |
Aug 12, 2019 | 13.51 | 13.58 | 13.35 | 13.36 | 733,343 | -0.30(-2.20%) |
Aug 09, 2019 | 13.61 | 13.74 | 13.48 | 13.66 | 1,409,187 | -0.04(-0.30%) |
Aug 08, 2019 | 13.54 | 13.76 | 13.48 | 13.70 | 1,449,192 | +0.29(+2.18%) |
Aug 07, 2019 | 13.23 | 13.47 | 13.11 | 13.41 | 1,507,859 | -0.09(-0.68%) |
Aug 06, 2019 | 13.48 | 13.53 | 13.20 | 13.50 | 1,211,223 | +0.12(+0.87%) |
Aug 05, 2019 | 13.40 | 13.48 | 13.15 | 13.39 | 1,955,994 | -0.28(-2.01%) |
Aug 02, 2019 | 13.81 | 13.90 | 13.53 | 13.66 | 1,254,649 | -0.20(-1.44%) |
Aug 01, 2019 | 14.54 | 14.63 | 13.81 | 13.86 | 1,820,639 | -0.70(-4.81%) |
Jul 31, 2019 | 14.66 | 14.77 | 14.53 | 14.56 | 2,648,241 | -0.07(-0.46%) |
Jul 30, 2019 | 14.31 | 14.66 | 14.31 | 14.63 | 1,079,290 | +0.20(+1.39%) |
Jul 29, 2019 | 14.59 | 14.68 | 14.40 | 14.43 | 1,273,185 | -0.19(-1.31%) |
Jul 26, 2019 | 14.51 | 14.65 | 14.45 | 14.62 | 1,367,585 | +0.17(+1.15%) |
Jul 25, 2019 | 14.63 | 14.73 | 14.38 | 14.45 | 2,110,243 | -0.16(-1.08%) |
Jul 24, 2019 | 14.06 | 14.68 | 14.06 | 14.61 | 3,039,634 | +0.52(+3.67%) |
Jul 23, 2019 | 14.03 | 14.23 | 13.99 | 14.10 | 1,698,362 | +0.13(+0.90%) |
Jul 22, 2019 | 13.95 | 14.12 | 13.92 | 13.97 | 1,754,077 | -0.04(-0.30%) |
Jul 19, 2019 | 13.70 | 14.10 | 13.60 | 14.01 | 3,471,175 | +0.29(+2.13%) |
Jul 18, 2019 | 13.68 | 14.05 | 13.20 | 13.72 | 4,597,838 | -0.04(-0.30%) |
Jul 17, 2019 | 13.88 | 14.07 | 13.62 | 13.76 | 3,127,924 | -0.18(-1.26%) |
Jul 16, 2019 | 13.92 | 13.97 | 13.78 | 13.94 | 1,515,511 | +0.06(+0.42%) |
Jul 15, 2019 | 14.23 | 14.27 | 13.85 | 13.88 | 1,461,081 | -0.33(-2.35%) |
Jul 12, 2019 | 14.10 | 14.25 | 14.03 | 14.21 | 1,076,972 | +0.13(+0.95%) |
Jul 11, 2019 | 14.05 | 14.11 | 13.94 | 14.08 | 1,567,684 | +0.08(+0.54%) |
Jul 10, 2019 | 14.13 | 14.13 | 13.88 | 14.00 | 1,832,682 | -0.12(-0.83%) |
Jul 09, 2019 | 13.97 | 14.13 | 13.84 | 14.12 | 1,513,904 | +0.11(+0.77%) |
Jul 08, 2019 | 14.10 | 14.15 | 13.88 | 14.01 | 1,786,778 | -0.23(-1.58%) |
Jul 05, 2019 | 14.18 | 14.33 | 14.08 | 14.24 | 1,067,500 | +0.14(+1.01%) |
Jul 03, 2019 | 14.03 | 14.11 | 13.89 | 14.10 | 963,915 | +0.18(+1.26%) |
Jul 02, 2019 | 13.97 | 14.08 | 13.80 | 13.92 | 1,798,389 | -0.12(-0.83%) |