Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.09 | 13.38 | 12.87 | 13.30 | 1,697,989 | +0.04(+0.34%) |
Sep 27, 2019 | 13.57 | 13.74 | 12.93 | 13.26 | 1,123,000 | -0.26(-1.92%) |
Sep 26, 2019 | 13.79 | 13.84 | 13.48 | 13.52 | 692,941 | -0.23(-1.67%) |
Sep 25, 2019 | 13.51 | 13.80 | 13.40 | 13.75 | 781,611 | +0.19(+1.40%) |
Sep 24, 2019 | 13.81 | 13.85 | 13.50 | 13.56 | 1,077,890 | -0.22(-1.60%) |
Sep 23, 2019 | 13.67 | 13.96 | 13.36 | 13.78 | 976,025 | +0.07(+0.51%) |
Sep 20, 2019 | 14.13 | 14.16 | 13.60 | 13.71 | 1,845,900 | -0.46(-3.25%) |
Sep 19, 2019 | 14.41 | 14.51 | 14.14 | 14.17 | 1,300,504 | -0.21(-1.46%) |
Sep 18, 2019 | 14.60 | 14.73 | 14.25 | 14.38 | 882,248 | -0.24(-1.64%) |
Sep 17, 2019 | 14.95 | 15.05 | 14.42 | 14.62 | 1,626,873 | -0.34(-2.27%) |
Sep 16, 2019 | 14.96 | 15.31 | 14.87 | 14.96 | 1,237,028 | -0.01(-0.07%) |
Sep 13, 2019 | 15.11 | 15.26 | 14.95 | 14.97 | 886,200 | -0.14(-0.93%) |
Sep 12, 2019 | 15.00 | 15.37 | 14.99 | 15.11 | 986,660 | +0.12(+0.80%) |
Sep 11, 2019 | 14.69 | 15.41 | 14.64 | 14.99 | 1,671,005 | +0.34(+2.32%) |
Sep 10, 2019 | 14.28 | 14.78 | 14.16 | 14.65 | 1,265,587 | +0.30(+2.09%) |
Sep 09, 2019 | 14.17 | 14.48 | 14.14 | 14.35 | 911,498 | +0.28(+1.99%) |
Sep 06, 2019 | 13.86 | 14.38 | 13.82 | 14.07 | 1,228,200 | +0.22(+1.59%) |
Sep 05, 2019 | 14.14 | 14.22 | 13.13 | 13.85 | 1,802,081 | -0.37(-2.60%) |
Sep 04, 2019 | 14.01 | 14.38 | 13.98 | 14.22 | 656,183 | +0.30(+2.16%) |
Sep 03, 2019 | 14.26 | 14.54 | 13.82 | 13.92 | 879,224 | -0.54(-3.73%) |
Aug 30, 2019 | 14.52 | 14.73 | 14.24 | 14.46 | 896,500 | +0.07(+0.49%) |
Aug 29, 2019 | 14.05 | 14.58 | 14.00 | 14.39 | 828,985 | +0.45(+3.23%) |
Aug 28, 2019 | 14.06 | 14.30 | 13.85 | 13.94 | 1,031,181 | -0.12(-0.85%) |
Aug 27, 2019 | 14.52 | 14.67 | 13.87 | 14.06 | 1,035,553 | -0.60(-4.09%) |
Aug 26, 2019 | 14.52 | 14.70 | 14.29 | 14.66 | 951,013 | +0.26(+1.81%) |
Aug 23, 2019 | 14.75 | 14.99 | 14.40 | 14.40 | 697,100 | -0.47(-3.16%) |
Aug 22, 2019 | 15.00 | 15.18 | 14.80 | 14.87 | 418,528 | -0.06(-0.40%) |
Aug 21, 2019 | 14.84 | 15.15 | 14.51 | 14.93 | 546,493 | +0.22(+1.50%) |
Aug 20, 2019 | 14.82 | 14.84 | 14.32 | 14.71 | 724,918 | -0.17(-1.14%) |
Aug 19, 2019 | 15.11 | 15.20 | 14.80 | 14.88 | 738,545 | -0.12(-0.80%) |
Aug 16, 2019 | 15.17 | 15.23 | 14.86 | 15.00 | 676,800 | +0.00(+0.00%) |
Aug 15, 2019 | 14.90 | 15.19 | 14.85 | 15.00 | 810,655 | +0.27(+1.83%) |
Aug 14, 2019 | 15.06 | 15.29 | 14.36 | 14.73 | 1,381,554 | -0.74(-4.78%) |
Aug 13, 2019 | 15.00 | 15.77 | 14.98 | 15.47 | 1,222,647 | +0.47(+3.13%) |
Aug 12, 2019 | 15.23 | 15.34 | 14.60 | 15.00 | 1,160,781 | -0.15(-0.99%) |
Aug 09, 2019 | 16.74 | 16.74 | 15.04 | 15.15 | 2,508,900 | -1.86(-10.93%) |
Aug 08, 2019 | 17.06 | 17.75 | 16.91 | 17.01 | 1,812,867 | +0.77(+4.74%) |
Aug 07, 2019 | 15.47 | 16.45 | 15.17 | 16.24 | 1,352,857 | +0.78(+5.05%) |
Aug 06, 2019 | 15.74 | 15.98 | 15.14 | 15.46 | 601,879 | -0.24(-1.53%) |
Aug 05, 2019 | 15.60 | 15.78 | 15.28 | 15.70 | 571,148 | -0.18(-1.13%) |
Aug 02, 2019 | 16.25 | 16.25 | 15.64 | 15.88 | 591,800 | -0.38(-2.34%) |
Aug 01, 2019 | 16.45 | 16.74 | 16.07 | 16.26 | 361,624 | -0.18(-1.09%) |
Jul 31, 2019 | 16.75 | 16.99 | 16.28 | 16.44 | 475,937 | -0.30(-1.79%) |
Jul 30, 2019 | 16.35 | 16.79 | 16.14 | 16.74 | 665,667 | +0.36(+2.20%) |
Jul 29, 2019 | 16.90 | 16.99 | 16.16 | 16.38 | 1,016,454 | -0.61(-3.59%) |
Jul 26, 2019 | 16.91 | 17.16 | 16.90 | 16.99 | 524,200 | +0.15(+0.89%) |
Jul 25, 2019 | 16.89 | 16.93 | 16.63 | 16.84 | 377,539 | -0.10(-0.59%) |
Jul 24, 2019 | 16.57 | 17.03 | 16.55 | 16.94 | 411,609 | +0.34(+2.05%) |
Jul 23, 2019 | 16.50 | 16.63 | 16.38 | 16.60 | 317,678 | +0.23(+1.41%) |
Jul 22, 2019 | 17.15 | 17.15 | 16.31 | 16.37 | 705,531 | -0.67(-3.93%) |
Jul 19, 2019 | 16.94 | 17.14 | 16.89 | 17.04 | 772,200 | +0.10(+0.59%) |
Jul 18, 2019 | 16.94 | 17.10 | 16.60 | 16.94 | 737,577 | +0.10(+0.59%) |
Jul 17, 2019 | 16.64 | 16.97 | 16.63 | 16.84 | 398,375 | +0.21(+1.26%) |
Jul 16, 2019 | 16.63 | 16.82 | 16.49 | 16.63 | 665,288 | +0.00(+0.00%) |
Jul 15, 2019 | 16.64 | 16.75 | 16.22 | 16.63 | 842,426 | +0.01(+0.06%) |
Jul 12, 2019 | 16.15 | 16.71 | 16.11 | 16.62 | 1,039,700 | +0.50(+3.10%) |
Jul 11, 2019 | 16.10 | 16.15 | 15.87 | 16.12 | 707,145 | +0.14(+0.88%) |
Jul 10, 2019 | 16.18 | 16.26 | 15.85 | 15.98 | 857,912 | -0.16(-0.99%) |
Jul 09, 2019 | 15.91 | 16.14 | 15.87 | 16.14 | 660,569 | +0.16(+1.00%) |
Jul 08, 2019 | 15.89 | 16.09 | 15.79 | 15.98 | 1,438,441 | +0.17(+1.08%) |
Jul 05, 2019 | 15.54 | 15.86 | 15.50 | 15.81 | 441,800 | +0.35(+2.26%) |
Jul 03, 2019 | 15.36 | 15.61 | 15.21 | 15.46 | 553,200 | +0.07(+0.45%) |
Jul 02, 2019 | 15.59 | 15.77 | 15.16 | 15.39 | 911,460 | -0.29(-1.85%) |