Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.75 | 13.82 | 13.71 | 13.80 | 3,776,523 | +0.06(+0.46%) |
Sep 27, 2019 | 13.82 | 13.87 | 13.66 | 13.73 | 4,032,853 | -0.08(-0.56%) |
Sep 26, 2019 | 13.85 | 13.85 | 13.72 | 13.81 | 4,775,811 | +0.04(+0.31%) |
Sep 25, 2019 | 13.65 | 13.78 | 13.63 | 13.77 | 4,935,964 | +0.12(+0.88%) |
Sep 24, 2019 | 13.47 | 13.69 | 13.45 | 13.65 | 6,986,397 | +0.20(+1.47%) |
Sep 23, 2019 | 13.47 | 13.47 | 13.32 | 13.45 | 7,218,556 | +0.02(+0.16%) |
Sep 20, 2019 | 13.41 | 13.48 | 13.30 | 13.43 | 10,875,220 | +0.06(+0.48%) |
Sep 19, 2019 | 13.42 | 13.42 | 13.33 | 13.37 | 3,188,471 | +0.04(+0.32%) |
Sep 18, 2019 | 13.47 | 13.53 | 13.17 | 13.32 | 5,596,789 | -0.11(-0.84%) |
Sep 17, 2019 | 13.32 | 13.45 | 13.31 | 13.44 | 3,187,857 | +0.17(+1.28%) |
Sep 16, 2019 | 13.05 | 13.30 | 13.01 | 13.27 | 3,424,295 | +0.25(+1.90%) |
Sep 13, 2019 | 13.37 | 13.45 | 12.97 | 13.02 | 6,402,259 | -0.34(-2.53%) |
Sep 12, 2019 | 13.33 | 13.42 | 13.26 | 13.36 | 3,491,468 | +0.15(+1.12%) |
Sep 11, 2019 | 13.09 | 13.25 | 13.05 | 13.21 | 5,365,892 | +0.08(+0.59%) |
Sep 10, 2019 | 13.22 | 13.26 | 12.90 | 13.13 | 21,608,382 | -0.17(-1.25%) |
Sep 09, 2019 | 13.36 | 13.37 | 13.25 | 13.30 | 3,948,139 | -0.07(-0.52%) |
Sep 06, 2019 | 13.22 | 13.40 | 13.22 | 13.37 | 5,831,478 | +0.16(+1.21%) |
Sep 05, 2019 | 13.29 | 13.34 | 13.13 | 13.21 | 6,279,890 | -0.07(-0.52%) |
Sep 04, 2019 | 13.25 | 13.35 | 13.20 | 13.28 | 6,254,918 | +0.10(+0.79%) |
Sep 03, 2019 | 12.96 | 13.21 | 12.90 | 13.17 | 5,891,087 | +0.24(+1.88%) |
Aug 30, 2019 | 13.04 | 13.04 | 12.90 | 12.93 | 4,151,560 | -0.11(-0.85%) |
Aug 29, 2019 | 12.92 | 13.04 | 12.88 | 13.04 | 1,613,849 | +0.20(+1.57%) |
Aug 28, 2019 | 12.82 | 12.94 | 12.77 | 12.84 | 3,166,443 | +0.03(+0.27%) |
Aug 27, 2019 | 13.00 | 13.10 | 12.80 | 12.81 | 4,657,530 | -0.08(-0.59%) |
Aug 26, 2019 | 12.84 | 12.88 | 12.75 | 12.88 | 2,217,212 | +0.15(+1.15%) |
Aug 23, 2019 | 12.83 | 13.01 | 12.71 | 12.74 | 3,711,921 | -0.13(-0.97%) |
Aug 22, 2019 | 12.77 | 12.88 | 12.73 | 12.86 | 2,333,721 | +0.08(+0.65%) |
Aug 21, 2019 | 12.71 | 12.82 | 12.62 | 12.78 | 3,806,131 | +0.08(+0.66%) |
Aug 20, 2019 | 12.79 | 12.80 | 12.67 | 12.69 | 3,438,437 | -0.03(-0.27%) |
Aug 19, 2019 | 12.71 | 12.80 | 12.61 | 12.73 | 2,430,314 | +0.10(+0.83%) |
Aug 16, 2019 | 12.43 | 12.66 | 12.41 | 12.62 | 4,539,731 | +0.23(+1.85%) |
Aug 15, 2019 | 12.28 | 12.41 | 12.21 | 12.40 | 4,234,117 | +0.14(+1.14%) |
Aug 14, 2019 | 12.35 | 12.37 | 12.23 | 12.26 | 5,716,263 | -0.16(-1.29%) |
Aug 13, 2019 | 12.43 | 12.46 | 12.28 | 12.42 | 4,960,443 | +0.01(+0.06%) |
Aug 12, 2019 | 12.65 | 12.65 | 12.40 | 12.41 | 6,323,823 | -0.19(-1.49%) |
Aug 09, 2019 | 12.62 | 12.67 | 12.49 | 12.60 | 4,508,103 | -0.06(-0.49%) |
Aug 08, 2019 | 12.41 | 12.66 | 12.29 | 12.66 | 7,538,963 | +0.25(+2.02%) |
Aug 07, 2019 | 12.27 | 12.49 | 12.08 | 12.41 | 5,830,591 | +0.25(+2.06%) |
Aug 06, 2019 | 12.09 | 12.29 | 12.05 | 12.16 | 5,556,325 | +0.10(+0.87%) |
Aug 05, 2019 | 12.34 | 12.38 | 11.86 | 12.05 | 4,854,593 | -0.38(-3.02%) |
Aug 02, 2019 | 12.31 | 12.49 | 12.21 | 12.43 | 4,719,584 | +0.01(+0.11%) |
Aug 01, 2019 | 12.38 | 12.53 | 12.20 | 12.42 | 5,089,406 | +0.24(+2.00%) |
Jul 31, 2019 | 12.33 | 12.42 | 12.17 | 12.17 | 6,099,180 | -0.17(-1.35%) |
Jul 30, 2019 | 12.31 | 12.46 | 12.26 | 12.34 | 4,882,555 | +0.02(+0.17%) |
Jul 29, 2019 | 12.51 | 12.53 | 12.30 | 12.32 | 5,270,987 | -0.08(-0.62%) |
Jul 26, 2019 | 12.31 | 12.40 | 12.24 | 12.40 | 8,268,761 | +0.15(+1.19%) |
Jul 25, 2019 | 12.26 | 12.31 | 12.14 | 12.25 | 8,464,497 | -0.04(-0.34%) |
Jul 24, 2019 | 12.49 | 12.51 | 12.25 | 12.29 | 17,857,748 | +0.01(+0.11%) |
Jul 23, 2019 | 12.25 | 12.32 | 12.20 | 12.28 | 4,671,192 | +0.08(+0.63%) |
Jul 22, 2019 | 12.23 | 12.31 | 12.15 | 12.20 | 5,891,869 | +0.03(+0.29%) |
Jul 19, 2019 | 12.65 | 12.69 | 12.15 | 12.17 | 9,146,890 | -0.49(-3.90%) |
Jul 18, 2019 | 12.49 | 12.67 | 12.41 | 12.66 | 22,768,940 | +0.19(+1.56%) |
Jul 17, 2019 | 12.44 | 12.66 | 12.33 | 12.46 | 15,548,914 | +0.04(+0.34%) |
Jul 16, 2019 | 12.17 | 12.47 | 12.17 | 12.42 | 60,065,776 | -0.30(-2.35%) |
Jul 15, 2019 | 12.86 | 12.92 | 12.66 | 12.72 | 3,619,448 | -0.15(-1.19%) |
Jul 12, 2019 | 12.85 | 12.91 | 12.76 | 12.88 | 2,612,390 | +0.04(+0.32%) |
Jul 11, 2019 | 13.01 | 13.04 | 12.77 | 12.83 | 3,766,362 | -0.15(-1.12%) |
Jul 10, 2019 | 12.90 | 13.04 | 12.84 | 12.98 | 3,039,626 | +0.15(+1.19%) |
Jul 09, 2019 | 12.76 | 12.90 | 12.76 | 12.83 | 2,599,729 | +0.04(+0.33%) |
Jul 08, 2019 | 12.70 | 12.85 | 12.68 | 12.78 | 2,890,420 | +0.06(+0.49%) |
Jul 05, 2019 | 12.61 | 12.77 | 12.38 | 12.72 | 2,731,286 | -0.03(-0.22%) |
Jul 03, 2019 | 12.62 | 12.83 | 12.62 | 12.75 | 2,501,115 | +0.19(+1.49%) |
Jul 02, 2019 | 12.33 | 12.64 | 12.21 | 12.56 | 7,727,465 | +0.42(+3.44%) |