Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.22 | 12.54 | 11.84 | 12.50 | 3,309,368 | +0.36(+2.96%) |
Sep 27, 2019 | 12.04 | 12.48 | 11.94 | 12.14 | 6,082,791 | +0.09(+0.76%) |
Sep 26, 2019 | 12.33 | 12.33 | 11.83 | 12.05 | 2,424,029 | -0.28(-2.31%) |
Sep 25, 2019 | 11.95 | 12.47 | 11.89 | 12.33 | 3,086,545 | +0.28(+2.29%) |
Sep 24, 2019 | 13.52 | 13.69 | 11.97 | 12.06 | 3,579,789 | -1.53(-11.27%) |
Sep 23, 2019 | 13.35 | 13.68 | 13.21 | 13.59 | 1,933,929 | +0.04(+0.31%) |
Sep 20, 2019 | 13.75 | 13.78 | 13.20 | 13.55 | 4,494,989 | -0.18(-1.28%) |
Sep 19, 2019 | 13.59 | 14.02 | 13.53 | 13.72 | 2,477,454 | +0.17(+1.23%) |
Sep 18, 2019 | 13.87 | 13.90 | 13.38 | 13.56 | 4,365,565 | -0.35(-2.53%) |
Sep 17, 2019 | 14.09 | 14.09 | 13.52 | 13.91 | 3,218,327 | -0.38(-2.69%) |
Sep 16, 2019 | 14.15 | 14.43 | 14.06 | 14.29 | 5,106,754 | +0.61(+4.47%) |
Sep 13, 2019 | 14.10 | 14.20 | 13.45 | 13.68 | 2,784,570 | +0.00(+0.00%) |
Sep 12, 2019 | 13.75 | 14.01 | 13.25 | 13.68 | 3,372,896 | -0.13(-0.97%) |
Sep 11, 2019 | 13.81 | 13.99 | 13.05 | 13.81 | 5,278,758 | +0.08(+0.61%) |
Sep 10, 2019 | 13.41 | 13.87 | 12.86 | 13.73 | 5,560,382 | +0.48(+3.60%) |
Sep 09, 2019 | 12.15 | 13.36 | 12.12 | 13.25 | 4,802,003 | +0.99(+8.05%) |
Sep 06, 2019 | 12.26 | 12.33 | 11.92 | 12.27 | 3,631,414 | +0.17(+1.38%) |
Sep 05, 2019 | 11.55 | 12.22 | 11.53 | 12.10 | 3,554,426 | +0.82(+7.27%) |
Sep 04, 2019 | 11.38 | 11.52 | 11.07 | 11.28 | 2,885,362 | +0.11(+0.97%) |
Sep 03, 2019 | 11.64 | 11.71 | 10.96 | 11.17 | 2,988,587 | -0.69(-5.79%) |
Aug 30, 2019 | 11.71 | 12.04 | 11.66 | 11.86 | 3,790,720 | +0.27(+2.31%) |
Aug 29, 2019 | 11.05 | 11.71 | 11.03 | 11.59 | 3,534,064 | +0.72(+6.62%) |
Aug 28, 2019 | 10.34 | 11.02 | 10.19 | 10.87 | 3,389,176 | +0.53(+5.10%) |
Aug 27, 2019 | 10.74 | 10.74 | 10.17 | 10.34 | 12,170,144 | -0.33(-3.06%) |
Aug 26, 2019 | 11.14 | 11.15 | 10.54 | 10.67 | 3,410,022 | -0.21(-1.92%) |
Aug 23, 2019 | 10.89 | 11.21 | 10.71 | 10.88 | 4,220,117 | -0.21(-1.89%) |
Aug 22, 2019 | 11.88 | 12.12 | 11.01 | 11.09 | 5,571,888 | -0.72(-6.09%) |
Aug 21, 2019 | 11.08 | 11.82 | 10.89 | 11.81 | 9,547,835 | +0.88(+8.04%) |
Aug 20, 2019 | 11.16 | 11.26 | 10.68 | 10.93 | 3,663,583 | +0.09(+0.85%) |
Aug 19, 2019 | 11.05 | 11.05 | 10.44 | 10.84 | 4,506,741 | +0.24(+2.29%) |
Aug 16, 2019 | 9.924 | 10.66 | 9.924 | 10.59 | 4,725,523 | +0.61(+6.12%) |
Aug 15, 2019 | 9.982 | 10.07 | 9.798 | 9.982 | 3,298,941 | +0.12(+1.19%) |
Aug 14, 2019 | 9.947 | 10.00 | 9.669 | 9.865 | 3,933,926 | -0.46(-4.44%) |
Aug 13, 2019 | 10.21 | 10.77 | 10.10 | 10.32 | 5,972,821 | +0.07(+0.72%) |
Aug 12, 2019 | 10.84 | 10.87 | 10.20 | 10.25 | 3,948,650 | -0.70(-6.36%) |
Aug 09, 2019 | 11.66 | 11.68 | 10.83 | 10.95 | 5,930,950 | -0.95(-7.99%) |
Aug 08, 2019 | 11.76 | 12.41 | 11.66 | 11.90 | 6,879,248 | +0.29(+2.54%) |
Aug 07, 2019 | 11.44 | 11.90 | 11.27 | 11.60 | 4,888,580 | +0.12(+1.07%) |
Aug 06, 2019 | 11.28 | 11.60 | 10.96 | 11.48 | 5,322,640 | +0.19(+1.67%) |
Aug 05, 2019 | 11.93 | 12.27 | 11.17 | 11.29 | 8,560,789 | -0.75(-6.19%) |
Aug 02, 2019 | 12.77 | 13.01 | 11.49 | 12.04 | 17,255,006 | -2.84(-19.11%) |
Aug 01, 2019 | 15.65 | 15.81 | 14.81 | 14.88 | 4,953,478 | -0.75(-4.77%) |
Jul 31, 2019 | 15.83 | 16.08 | 15.58 | 15.63 | 3,451,075 | -0.20(-1.29%) |
Jul 30, 2019 | 15.62 | 15.83 | 15.29 | 15.83 | 2,593,284 | +0.00(+0.00%) |
Jul 29, 2019 | 15.99 | 16.40 | 15.72 | 15.83 | 3,208,788 | -0.14(-0.87%) |
Jul 26, 2019 | 15.69 | 16.12 | 15.48 | 15.97 | 2,531,183 | +0.37(+2.36%) |
Jul 25, 2019 | 15.70 | 16.59 | 14.86 | 15.60 | 6,597,857 | -0.20(-1.24%) |
Jul 24, 2019 | 15.63 | 15.99 | 15.41 | 15.80 | 2,727,699 | +0.14(+0.89%) |
Jul 23, 2019 | 15.30 | 15.85 | 15.30 | 15.66 | 2,505,133 | +0.40(+2.63%) |
Jul 22, 2019 | 15.49 | 15.63 | 15.06 | 15.26 | 2,917,431 | -0.16(-1.01%) |
Jul 19, 2019 | 15.66 | 15.79 | 15.37 | 15.41 | 2,925,384 | -0.28(-1.78%) |
Jul 18, 2019 | 15.88 | 16.14 | 15.49 | 15.69 | 2,168,670 | -0.24(-1.49%) |
Jul 17, 2019 | 16.59 | 16.59 | 15.86 | 15.93 | 2,779,599 | -0.79(-4.75%) |
Jul 16, 2019 | 15.94 | 16.99 | 15.88 | 16.72 | 2,832,715 | +0.87(+5.48%) |
Jul 15, 2019 | 16.13 | 16.20 | 15.73 | 15.86 | 4,032,453 | -0.32(-1.98%) |
Jul 12, 2019 | 15.45 | 16.53 | 15.39 | 16.17 | 2,938,442 | +0.48(+3.03%) |
Jul 11, 2019 | 16.12 | 16.12 | 15.36 | 15.70 | 3,095,378 | -0.39(-2.44%) |
Jul 10, 2019 | 16.48 | 16.52 | 15.96 | 16.09 | 2,284,587 | -0.17(-1.06%) |
Jul 09, 2019 | 16.03 | 16.46 | 15.72 | 16.26 | 3,907,290 | +0.08(+0.51%) |
Jul 08, 2019 | 17.20 | 17.29 | 16.11 | 16.18 | 4,703,214 | -1.23(-7.06%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.17 | 17.41 | 1,866,412 | -0.23(-1.30%) |
Jul 03, 2019 | 17.25 | 17.74 | 16.76 | 17.64 | 2,778,931 | +0.29(+1.70%) |
Jul 02, 2019 | 18.41 | 18.41 | 16.90 | 17.35 | 6,681,082 | -1.11(-6.04%) |