Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.18 | 15.32 | 14.75 | 14.89 | 1,489,009 | -0.27(-1.78%) |
Sep 27, 2019 | 15.15 | 15.37 | 15.12 | 15.16 | 1,237,900 | +0.03(+0.20%) |
Sep 26, 2019 | 15.01 | 15.24 | 14.92 | 15.13 | 1,179,384 | +0.13(+0.87%) |
Sep 25, 2019 | 14.67 | 15.16 | 14.67 | 15.00 | 1,714,970 | +0.33(+2.25%) |
Sep 24, 2019 | 14.68 | 14.90 | 14.52 | 14.67 | 999,260 | +0.03(+0.20%) |
Sep 23, 2019 | 14.18 | 14.79 | 14.18 | 14.64 | 1,532,933 | +0.31(+2.16%) |
Sep 20, 2019 | 14.42 | 14.71 | 14.32 | 14.33 | 1,783,600 | -0.12(-0.83%) |
Sep 19, 2019 | 14.73 | 14.73 | 14.34 | 14.45 | 1,811,334 | -0.17(-1.16%) |
Sep 18, 2019 | 14.54 | 14.76 | 14.38 | 14.62 | 1,429,275 | +0.07(+0.48%) |
Sep 17, 2019 | 14.45 | 14.57 | 14.15 | 14.55 | 1,482,766 | +0.08(+0.55%) |
Sep 16, 2019 | 14.47 | 14.83 | 14.36 | 14.47 | 1,505,091 | -0.12(-0.82%) |
Sep 13, 2019 | 14.73 | 15.01 | 14.51 | 14.59 | 1,676,400 | -0.04(-0.27%) |
Sep 12, 2019 | 14.92 | 15.19 | 14.44 | 14.63 | 2,976,900 | -0.31(-2.07%) |
Sep 11, 2019 | 14.36 | 14.96 | 13.97 | 14.94 | 3,133,780 | +0.52(+3.61%) |
Sep 10, 2019 | 13.43 | 14.51 | 13.32 | 14.42 | 3,419,791 | +1.00(+7.45%) |
Sep 09, 2019 | 12.87 | 13.43 | 12.73 | 13.42 | 2,215,736 | +0.58(+4.52%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.48 | 12.84 | 1,717,300 | +0.34(+2.72%) |
Sep 05, 2019 | 11.97 | 12.66 | 11.97 | 12.50 | 3,298,164 | +0.68(+5.75%) |
Sep 04, 2019 | 11.99 | 12.05 | 11.63 | 11.82 | 1,926,015 | -0.03(-0.25%) |
Sep 03, 2019 | 12.20 | 12.33 | 11.76 | 11.85 | 2,397,682 | -0.38(-3.11%) |
Aug 30, 2019 | 12.45 | 12.94 | 12.04 | 12.23 | 2,869,600 | -0.82(-6.28%) |
Aug 29, 2019 | 12.83 | 13.09 | 12.83 | 13.05 | 1,019,962 | +0.32(+2.51%) |
Aug 28, 2019 | 12.33 | 12.85 | 12.33 | 12.73 | 994,407 | +0.28(+2.25%) |
Aug 27, 2019 | 12.67 | 12.71 | 12.41 | 12.45 | 1,188,853 | -0.17(-1.35%) |
Aug 26, 2019 | 12.67 | 12.71 | 12.43 | 12.62 | 1,135,927 | +0.07(+0.56%) |
Aug 23, 2019 | 12.92 | 12.96 | 12.46 | 12.55 | 1,978,700 | -0.45(-3.46%) |
Aug 22, 2019 | 12.56 | 13.19 | 12.56 | 13.00 | 2,159,716 | +0.74(+6.04%) |
Aug 21, 2019 | 12.16 | 12.42 | 12.03 | 12.26 | 1,688,978 | +0.20(+1.66%) |
Aug 20, 2019 | 12.36 | 12.45 | 11.86 | 12.06 | 2,256,914 | -0.39(-3.13%) |
Aug 19, 2019 | 12.55 | 12.77 | 12.43 | 12.45 | 1,643,319 | +0.00(+0.00%) |
Aug 16, 2019 | 12.67 | 12.77 | 12.41 | 12.45 | 2,114,500 | -0.21(-1.66%) |
Aug 15, 2019 | 12.90 | 13.02 | 12.28 | 12.66 | 2,999,416 | -0.20(-1.56%) |
Aug 14, 2019 | 13.33 | 13.38 | 12.84 | 12.86 | 2,228,721 | -0.70(-5.16%) |
Aug 13, 2019 | 13.29 | 13.96 | 13.23 | 13.56 | 1,559,638 | +0.23(+1.73%) |
Aug 12, 2019 | 13.29 | 13.47 | 13.25 | 13.33 | 1,249,487 | +0.10(+0.76%) |
Aug 09, 2019 | 13.74 | 13.83 | 13.06 | 13.23 | 2,693,400 | -0.56(-4.06%) |
Aug 08, 2019 | 13.74 | 13.95 | 13.60 | 13.79 | 2,003,168 | +0.11(+0.80%) |
Aug 07, 2019 | 13.61 | 13.84 | 13.47 | 13.68 | 2,153,108 | -0.09(-0.65%) |
Aug 06, 2019 | 13.71 | 13.86 | 13.49 | 13.77 | 2,328,045 | +0.45(+3.38%) |
Aug 05, 2019 | 12.89 | 13.40 | 12.71 | 13.32 | 2,347,957 | +0.25(+1.91%) |
Aug 02, 2019 | 13.53 | 13.73 | 12.96 | 13.07 | 2,133,800 | -0.49(-3.61%) |
Aug 01, 2019 | 13.84 | 14.17 | 13.37 | 13.56 | 3,937,022 | -0.18(-1.31%) |
Jul 31, 2019 | 12.56 | 14.18 | 12.40 | 13.74 | 7,049,861 | +1.39(+11.26%) |
Jul 30, 2019 | 12.25 | 12.36 | 12.04 | 12.35 | 3,611,655 | +0.05(+0.41%) |
Jul 29, 2019 | 11.94 | 12.31 | 11.84 | 12.30 | 3,618,163 | +0.30(+2.50%) |
Jul 26, 2019 | 12.14 | 12.24 | 11.99 | 12.00 | 2,132,300 | -0.14(-1.15%) |
Jul 25, 2019 | 12.14 | 12.34 | 12.09 | 12.14 | 2,358,433 | -0.03(-0.25%) |
Jul 24, 2019 | 12.06 | 12.39 | 12.01 | 12.17 | 7,677,517 | +0.12(+1.00%) |
Jul 23, 2019 | 12.10 | 12.22 | 11.98 | 12.05 | 2,668,375 | -0.05(-0.41%) |
Jul 22, 2019 | 12.19 | 12.36 | 12.01 | 12.10 | 2,281,621 | -0.08(-0.66%) |
Jul 19, 2019 | 12.27 | 12.47 | 12.17 | 12.18 | 2,182,700 | -0.12(-0.98%) |
Jul 18, 2019 | 12.26 | 12.48 | 12.08 | 12.30 | 1,848,738 | +0.01(+0.08%) |
Jul 17, 2019 | 12.25 | 12.40 | 12.05 | 12.29 | 1,555,089 | -0.06(-0.49%) |
Jul 16, 2019 | 12.00 | 12.43 | 12.00 | 12.35 | 1,409,140 | +0.34(+2.83%) |
Jul 15, 2019 | 12.04 | 12.19 | 11.83 | 12.01 | 1,898,151 | -0.01(-0.08%) |
Jul 12, 2019 | 11.91 | 12.23 | 11.74 | 12.02 | 1,910,300 | +0.29(+2.47%) |
Jul 11, 2019 | 11.89 | 11.94 | 11.46 | 11.73 | 2,058,533 | -0.12(-1.01%) |
Jul 10, 2019 | 12.02 | 12.17 | 11.83 | 11.85 | 1,921,604 | -0.08(-0.67%) |
Jul 09, 2019 | 12.25 | 12.38 | 11.84 | 11.93 | 2,349,027 | -0.34(-2.77%) |
Jul 08, 2019 | 12.41 | 12.69 | 12.19 | 12.27 | 1,599,416 | -0.23(-1.84%) |
Jul 05, 2019 | 12.21 | 12.52 | 12.08 | 12.50 | 1,383,200 | +0.24(+1.96%) |
Jul 03, 2019 | 12.29 | 12.48 | 12.18 | 12.26 | 1,025,100 | +0.02(+0.16%) |
Jul 02, 2019 | 12.59 | 12.71 | 12.18 | 12.24 | 2,472,665 | -0.31(-2.47%) |