Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.41 | 14.41 | 14.33 | 14.36 | 3,596,393 | +0.06(+0.40%) |
Sep 27, 2019 | 14.43 | 14.46 | 14.25 | 14.30 | 3,556,348 | -0.16(-1.10%) |
Sep 26, 2019 | 14.47 | 14.51 | 14.42 | 14.46 | 5,219,625 | +0.15(+1.06%) |
Sep 25, 2019 | 14.26 | 14.35 | 14.21 | 14.30 | 3,474,921 | +0.01(+0.10%) |
Sep 24, 2019 | 14.40 | 14.41 | 14.23 | 14.29 | 5,401,985 | +0.01(+0.05%) |
Sep 23, 2019 | 14.25 | 14.33 | 14.25 | 14.28 | 2,860,608 | -0.03(-0.20%) |
Sep 20, 2019 | 14.47 | 14.48 | 14.25 | 14.31 | 5,916,429 | -0.08(-0.55%) |
Sep 19, 2019 | 14.30 | 14.48 | 14.29 | 14.39 | 4,410,871 | +0.35(+2.52%) |
Sep 18, 2019 | 14.05 | 14.07 | 13.97 | 14.04 | 3,732,451 | -0.15(-1.07%) |
Sep 17, 2019 | 14.06 | 14.24 | 13.98 | 14.19 | 4,760,177 | -0.02(-0.15%) |
Sep 16, 2019 | 14.22 | 14.30 | 14.20 | 14.21 | 3,516,579 | -0.19(-1.35%) |
Sep 13, 2019 | 14.42 | 14.48 | 14.36 | 14.41 | 4,412,668 | +0.11(+0.76%) |
Sep 12, 2019 | 14.30 | 14.35 | 14.22 | 14.30 | 4,724,015 | +0.08(+0.56%) |
Sep 11, 2019 | 14.02 | 14.23 | 14.00 | 14.22 | 4,677,800 | +0.22(+1.54%) |
Sep 10, 2019 | 13.94 | 14.04 | 13.94 | 14.00 | 3,670,405 | +0.14(+0.99%) |
Sep 09, 2019 | 13.76 | 13.88 | 13.72 | 13.86 | 4,468,617 | +0.06(+0.42%) |
Sep 06, 2019 | 13.71 | 13.82 | 13.69 | 13.81 | 3,686,308 | +0.22(+1.65%) |
Sep 05, 2019 | 13.76 | 13.76 | 13.55 | 13.58 | 4,453,087 | -0.19(-1.41%) |
Sep 04, 2019 | 13.77 | 13.80 | 13.68 | 13.78 | 4,149,058 | +0.08(+0.58%) |
Sep 03, 2019 | 13.59 | 13.74 | 13.58 | 13.70 | 5,318,066 | +0.13(+0.96%) |
Aug 30, 2019 | 13.62 | 13.65 | 13.51 | 13.57 | 4,886,598 | -0.07(-0.53%) |
Aug 29, 2019 | 13.70 | 13.71 | 13.61 | 13.64 | 4,679,614 | +0.17(+1.29%) |
Aug 28, 2019 | 13.36 | 13.48 | 13.32 | 13.47 | 4,471,493 | +0.16(+1.19%) |
Aug 27, 2019 | 13.31 | 13.37 | 13.28 | 13.31 | 3,637,255 | +0.05(+0.38%) |
Aug 26, 2019 | 13.19 | 13.26 | 13.13 | 13.26 | 2,966,317 | +0.07(+0.55%) |
Aug 23, 2019 | 13.35 | 13.42 | 13.16 | 13.19 | 4,119,600 | -0.04(-0.33%) |
Aug 22, 2019 | 13.30 | 13.32 | 13.16 | 13.23 | 3,888,783 | +0.10(+0.77%) |
Aug 21, 2019 | 13.16 | 13.18 | 13.08 | 13.13 | 3,381,589 | +0.20(+1.56%) |
Aug 20, 2019 | 12.97 | 13.00 | 12.89 | 12.93 | 3,716,715 | -0.23(-1.75%) |
Aug 19, 2019 | 13.11 | 13.17 | 13.09 | 13.16 | 4,677,059 | -0.06(-0.49%) |
Aug 16, 2019 | 13.08 | 13.24 | 13.01 | 13.22 | 4,766,902 | +0.32(+2.52%) |
Aug 15, 2019 | 12.99 | 13.04 | 12.85 | 12.90 | 3,768,058 | -0.01(-0.06%) |
Aug 14, 2019 | 12.91 | 12.98 | 12.90 | 12.91 | 4,608,874 | -0.16(-1.21%) |
Aug 13, 2019 | 13.06 | 13.14 | 12.96 | 13.06 | 4,730,595 | +0.19(+1.51%) |
Aug 12, 2019 | 13.01 | 13.02 | 12.87 | 12.87 | 3,571,368 | -0.12(-0.89%) |
Aug 09, 2019 | 12.97 | 13.04 | 12.96 | 12.99 | 3,221,393 | -0.14(-1.04%) |
Aug 08, 2019 | 13.14 | 13.19 | 13.09 | 13.12 | 4,081,856 | +0.16(+1.22%) |
Aug 07, 2019 | 12.76 | 12.98 | 12.75 | 12.96 | 4,394,941 | +0.09(+0.67%) |
Aug 06, 2019 | 12.85 | 12.91 | 12.79 | 12.88 | 4,490,984 | -0.02(-0.17%) |
Aug 05, 2019 | 12.95 | 12.97 | 12.83 | 12.90 | 3,944,517 | -0.31(-2.35%) |
Aug 02, 2019 | 13.15 | 13.22 | 13.05 | 13.21 | 6,568,724 | +0.01(+0.11%) |
Aug 01, 2019 | 13.24 | 13.30 | 13.11 | 13.19 | 5,926,398 | +0.13(+0.99%) |
Jul 31, 2019 | 13.15 | 13.27 | 13.01 | 13.06 | 7,566,114 | -0.19(-1.47%) |
Jul 30, 2019 | 13.29 | 13.31 | 13.18 | 13.26 | 5,216,416 | -0.04(-0.33%) |
Jul 29, 2019 | 13.48 | 13.51 | 13.27 | 13.30 | 10,107,639 | +0.14(+1.10%) |
Jul 26, 2019 | 12.88 | 13.18 | 12.85 | 13.16 | 14,598,906 | +1.35(+11.42%) |
Jul 25, 2019 | 11.85 | 11.88 | 11.78 | 11.81 | 7,466,531 | -0.01(-0.12%) |
Jul 24, 2019 | 11.73 | 11.86 | 11.72 | 11.82 | 5,246,040 | +0.14(+1.23%) |
Jul 23, 2019 | 11.68 | 11.79 | 11.64 | 11.68 | 6,218,759 | +0.19(+1.63%) |
Jul 22, 2019 | 11.56 | 11.58 | 11.44 | 11.49 | 4,717,172 | -0.12(-1.06%) |
Jul 19, 2019 | 11.56 | 11.67 | 11.55 | 11.62 | 4,195,467 | +0.14(+1.19%) |
Jul 18, 2019 | 11.43 | 11.49 | 11.36 | 11.48 | 4,215,420 | +0.17(+1.53%) |
Jul 17, 2019 | 11.31 | 11.35 | 11.25 | 11.31 | 4,402,754 | -0.05(-0.44%) |
Jul 16, 2019 | 11.49 | 11.50 | 11.35 | 11.36 | 6,452,616 | -0.40(-3.43%) |
Jul 15, 2019 | 11.73 | 11.80 | 11.72 | 11.76 | 4,974,327 | -0.13(-1.09%) |
Jul 12, 2019 | 11.87 | 11.92 | 11.84 | 11.89 | 3,143,584 | -0.08(-0.66%) |
Jul 11, 2019 | 11.98 | 12.01 | 11.91 | 11.97 | 2,992,846 | +0.06(+0.55%) |
Jul 10, 2019 | 11.95 | 11.98 | 11.87 | 11.90 | 4,878,759 | -0.03(-0.24%) |
Jul 09, 2019 | 11.90 | 12.00 | 11.89 | 11.93 | 7,967,334 | -0.07(-0.60%) |
Jul 08, 2019 | 12.03 | 12.08 | 11.98 | 12.00 | 4,817,926 | -0.13(-1.07%) |
Jul 05, 2019 | 12.11 | 12.15 | 12.02 | 12.13 | 4,485,900 | +0.24(+2.00%) |
Jul 03, 2019 | 11.93 | 12.01 | 11.88 | 11.90 | 2,660,638 | +0.21(+1.79%) |
Jul 02, 2019 | 11.58 | 11.72 | 11.56 | 11.69 | 3,851,113 | +0.03(+0.25%) |