Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.76 | 13.94 | 13.52 | 13.71 | 357,793 | +0.03(+0.18%) |
Sep 27, 2019 | 13.58 | 13.85 | 13.48 | 13.69 | 331,300 | +0.15(+1.15%) |
Sep 26, 2019 | 13.72 | 13.76 | 13.36 | 13.54 | 293,488 | -0.22(-1.64%) |
Sep 25, 2019 | 13.96 | 14.16 | 13.66 | 13.76 | 395,339 | -0.23(-1.64%) |
Sep 24, 2019 | 14.55 | 14.55 | 13.80 | 13.99 | 450,255 | -0.52(-3.58%) |
Sep 23, 2019 | 14.76 | 14.84 | 14.36 | 14.51 | 321,574 | -0.39(-2.62%) |
Sep 20, 2019 | 14.62 | 14.92 | 14.60 | 14.90 | 402,400 | +0.23(+1.57%) |
Sep 19, 2019 | 14.73 | 15.06 | 14.62 | 14.67 | 290,918 | -0.06(-0.41%) |
Sep 18, 2019 | 14.59 | 14.77 | 14.40 | 14.73 | 294,525 | +0.13(+0.89%) |
Sep 17, 2019 | 14.74 | 14.82 | 14.21 | 14.60 | 678,497 | -0.15(-1.02%) |
Sep 16, 2019 | 14.34 | 14.88 | 14.20 | 14.75 | 587,286 | +0.39(+2.72%) |
Sep 13, 2019 | 14.19 | 14.39 | 14.00 | 14.36 | 893,400 | +0.16(+1.13%) |
Sep 12, 2019 | 14.23 | 14.30 | 13.85 | 14.20 | 371,800 | -0.04(-0.28%) |
Sep 11, 2019 | 13.98 | 14.33 | 13.90 | 14.24 | 507,365 | +0.26(+1.86%) |
Sep 10, 2019 | 13.34 | 14.02 | 13.06 | 13.98 | 822,457 | +0.54(+4.02%) |
Sep 09, 2019 | 13.85 | 13.90 | 13.34 | 13.44 | 568,215 | -0.26(-1.90%) |
Sep 06, 2019 | 14.03 | 14.03 | 13.62 | 13.70 | 500,400 | -0.30(-2.14%) |
Sep 05, 2019 | 13.77 | 14.23 | 13.63 | 14.00 | 759,551 | +0.49(+3.63%) |
Sep 04, 2019 | 14.38 | 14.38 | 13.35 | 13.51 | 757,456 | -0.65(-4.59%) |
Sep 03, 2019 | 13.92 | 14.18 | 13.76 | 14.16 | 831,591 | +0.13(+0.93%) |
Aug 30, 2019 | 14.12 | 14.36 | 13.78 | 14.03 | 568,300 | +0.00(+0.00%) |
Aug 29, 2019 | 13.69 | 14.19 | 13.69 | 14.03 | 499,077 | +0.36(+2.63%) |
Aug 28, 2019 | 13.39 | 13.84 | 13.38 | 13.67 | 843,831 | +0.25(+1.86%) |
Aug 27, 2019 | 13.86 | 14.06 | 13.34 | 13.42 | 836,058 | -0.41(-2.96%) |
Aug 26, 2019 | 13.03 | 14.14 | 12.86 | 13.83 | 1,212,305 | +0.99(+7.71%) |
Aug 23, 2019 | 12.96 | 13.50 | 12.79 | 12.84 | 568,500 | +0.09(+0.71%) |
Aug 22, 2019 | 13.24 | 13.25 | 12.68 | 12.75 | 642,713 | -0.43(-3.26%) |
Aug 21, 2019 | 13.19 | 13.25 | 13.02 | 13.18 | 422,777 | +0.17(+1.31%) |
Aug 20, 2019 | 13.30 | 13.30 | 12.89 | 13.01 | 293,459 | -0.16(-1.21%) |
Aug 19, 2019 | 13.60 | 13.64 | 13.11 | 13.17 | 231,130 | -0.22(-1.64%) |
Aug 16, 2019 | 13.47 | 13.65 | 13.30 | 13.39 | 438,000 | +0.08(+0.60%) |
Aug 15, 2019 | 13.01 | 13.37 | 12.81 | 13.31 | 550,718 | +0.28(+2.15%) |
Aug 14, 2019 | 13.51 | 13.95 | 12.95 | 13.03 | 559,960 | -0.76(-5.51%) |
Aug 13, 2019 | 13.60 | 14.25 | 13.60 | 13.79 | 456,432 | +0.05(+0.36%) |
Aug 12, 2019 | 14.17 | 14.17 | 13.54 | 13.74 | 528,527 | -0.43(-3.03%) |
Aug 09, 2019 | 14.13 | 14.64 | 14.12 | 14.17 | 434,700 | +0.01(+0.07%) |
Aug 08, 2019 | 14.35 | 14.75 | 14.07 | 14.16 | 719,334 | -0.10(-0.70%) |
Aug 07, 2019 | 15.91 | 16.44 | 14.22 | 14.26 | 1,567,799 | -2.73(-16.07%) |
Aug 06, 2019 | 16.84 | 17.08 | 16.56 | 16.99 | 477,402 | +0.34(+2.04%) |
Aug 05, 2019 | 17.25 | 17.25 | 16.07 | 16.65 | 590,188 | -0.91(-5.18%) |
Aug 02, 2019 | 18.04 | 18.07 | 17.42 | 17.56 | 384,200 | -0.60(-3.30%) |
Aug 01, 2019 | 18.42 | 18.63 | 18.06 | 18.16 | 287,714 | -0.21(-1.14%) |
Jul 31, 2019 | 18.68 | 18.87 | 18.36 | 18.37 | 264,930 | -0.42(-2.24%) |
Jul 30, 2019 | 18.33 | 18.84 | 18.33 | 18.79 | 186,389 | +0.32(+1.73%) |
Jul 29, 2019 | 18.59 | 18.77 | 18.34 | 18.47 | 145,426 | -0.10(-0.54%) |
Jul 26, 2019 | 18.51 | 18.66 | 18.39 | 18.57 | 170,700 | +0.18(+0.98%) |
Jul 25, 2019 | 18.66 | 18.78 | 18.35 | 18.39 | 460,236 | -0.26(-1.39%) |
Jul 24, 2019 | 18.44 | 18.70 | 18.10 | 18.65 | 203,571 | +0.15(+0.81%) |
Jul 23, 2019 | 18.50 | 18.59 | 18.27 | 18.50 | 230,254 | +0.07(+0.38%) |
Jul 22, 2019 | 18.51 | 18.73 | 18.38 | 18.43 | 178,283 | -0.10(-0.54%) |
Jul 19, 2019 | 18.85 | 18.93 | 18.50 | 18.53 | 210,000 | -0.31(-1.65%) |
Jul 18, 2019 | 18.72 | 18.92 | 18.56 | 18.84 | 344,567 | +0.10(+0.53%) |
Jul 17, 2019 | 18.90 | 18.93 | 18.65 | 18.74 | 265,896 | -0.16(-0.85%) |
Jul 16, 2019 | 18.77 | 19.00 | 18.61 | 18.90 | 325,475 | +0.17(+0.91%) |
Jul 15, 2019 | 18.95 | 18.99 | 18.68 | 18.73 | 228,490 | -0.28(-1.47%) |
Jul 12, 2019 | 18.70 | 19.07 | 18.63 | 19.01 | 403,600 | +0.27(+1.44%) |
Jul 11, 2019 | 18.77 | 18.84 | 18.36 | 18.74 | 365,504 | -0.08(-0.43%) |
Jul 10, 2019 | 19.00 | 19.00 | 18.57 | 18.82 | 298,164 | -0.08(-0.42%) |
Jul 09, 2019 | 18.51 | 18.96 | 18.45 | 18.90 | 369,566 | +0.31(+1.67%) |
Jul 08, 2019 | 18.59 | 18.67 | 18.27 | 18.59 | 909,239 | +0.00(+0.00%) |
Jul 05, 2019 | 18.75 | 18.86 | 18.50 | 18.59 | 457,600 | -0.27(-1.43%) |
Jul 03, 2019 | 19.00 | 19.00 | 18.69 | 18.86 | 225,100 | +0.00(+0.00%) |
Jul 02, 2019 | 18.93 | 18.97 | 18.56 | 18.86 | 369,730 | -0.14(-0.74%) |