Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.61 | 13.90 | 13.38 | 13.41 | 1,140,255 | -0.10(-0.74%) |
Sep 27, 2019 | 13.46 | 13.66 | 13.31 | 13.51 | 1,125,500 | +0.07(+0.52%) |
Sep 26, 2019 | 13.86 | 13.90 | 13.12 | 13.44 | 2,435,989 | -0.47(-3.38%) |
Sep 25, 2019 | 14.55 | 14.69 | 13.89 | 13.91 | 2,078,737 | -0.74(-5.05%) |
Sep 24, 2019 | 14.91 | 15.01 | 14.61 | 14.65 | 1,179,523 | -0.23(-1.55%) |
Sep 23, 2019 | 14.77 | 14.92 | 14.70 | 14.88 | 732,620 | -0.03(-0.20%) |
Sep 20, 2019 | 15.07 | 15.24 | 14.84 | 14.91 | 3,729,100 | -0.17(-1.13%) |
Sep 19, 2019 | 15.00 | 15.27 | 14.92 | 15.08 | 1,707,589 | +0.07(+0.47%) |
Sep 18, 2019 | 15.04 | 15.15 | 14.59 | 15.01 | 2,311,325 | -0.21(-1.38%) |
Sep 17, 2019 | 15.18 | 15.33 | 14.88 | 15.22 | 1,090,469 | +0.03(+0.20%) |
Sep 16, 2019 | 14.90 | 15.40 | 14.85 | 15.19 | 1,997,275 | +0.19(+1.27%) |
Sep 13, 2019 | 15.06 | 15.15 | 14.85 | 15.00 | 1,059,600 | -0.02(-0.13%) |
Sep 12, 2019 | 15.25 | 15.29 | 14.92 | 15.02 | 1,197,643 | -0.21(-1.38%) |
Sep 11, 2019 | 15.19 | 15.27 | 14.92 | 15.23 | 1,266,390 | +0.01(+0.07%) |
Sep 10, 2019 | 14.70 | 15.41 | 14.62 | 15.22 | 1,617,645 | +0.46(+3.12%) |
Sep 09, 2019 | 14.57 | 15.20 | 14.57 | 14.76 | 1,934,673 | +0.26(+1.79%) |
Sep 06, 2019 | 15.00 | 15.08 | 14.27 | 14.50 | 1,919,000 | -0.40(-2.68%) |
Sep 05, 2019 | 14.79 | 15.09 | 14.53 | 14.90 | 3,233,615 | +0.19(+1.29%) |
Sep 04, 2019 | 14.35 | 14.87 | 14.22 | 14.71 | 2,414,669 | +0.59(+4.18%) |
Sep 03, 2019 | 14.65 | 15.00 | 14.03 | 14.12 | 2,283,792 | -0.40(-2.75%) |
Aug 30, 2019 | 13.54 | 14.53 | 13.46 | 14.52 | 2,874,400 | +1.13(+8.44%) |
Aug 29, 2019 | 13.60 | 13.98 | 13.12 | 13.39 | 3,220,732 | -0.01(-0.07%) |
Aug 28, 2019 | 12.98 | 13.50 | 12.78 | 13.40 | 951,880 | +0.41(+3.16%) |
Aug 27, 2019 | 13.51 | 13.56 | 12.90 | 12.99 | 788,832 | -0.47(-3.49%) |
Aug 26, 2019 | 13.59 | 13.61 | 13.25 | 13.46 | 559,866 | +0.11(+0.82%) |
Aug 23, 2019 | 13.64 | 13.81 | 13.24 | 13.35 | 1,109,100 | -0.31(-2.27%) |
Aug 22, 2019 | 13.62 | 14.09 | 13.53 | 13.66 | 1,267,567 | +0.02(+0.15%) |
Aug 21, 2019 | 14.06 | 14.40 | 13.63 | 13.64 | 1,823,352 | -0.42(-2.99%) |
Aug 20, 2019 | 13.33 | 14.12 | 13.12 | 14.06 | 3,318,961 | +0.56(+4.15%) |
Aug 19, 2019 | 12.31 | 13.52 | 12.31 | 13.50 | 5,442,602 | +1.59(+13.35%) |
Aug 16, 2019 | 11.71 | 12.19 | 11.66 | 11.91 | 1,500,200 | +0.26(+2.23%) |
Aug 15, 2019 | 11.78 | 11.89 | 11.30 | 11.65 | 1,011,049 | -0.26(-2.18%) |
Aug 14, 2019 | 11.51 | 12.00 | 11.45 | 11.91 | 1,389,453 | +0.03(+0.25%) |
Aug 13, 2019 | 11.63 | 12.08 | 11.50 | 11.88 | 1,375,498 | +0.24(+2.06%) |
Aug 12, 2019 | 11.25 | 12.18 | 11.19 | 11.64 | 2,066,092 | +0.13(+1.13%) |
Aug 09, 2019 | 10.63 | 11.63 | 10.53 | 11.51 | 2,145,000 | +0.85(+7.97%) |
Aug 08, 2019 | 10.50 | 10.67 | 10.05 | 10.66 | 2,302,429 | +0.50(+4.92%) |
Aug 07, 2019 | 9.740 | 10.28 | 9.700 | 10.16 | 1,216,988 | +0.36(+3.67%) |
Aug 06, 2019 | 10.25 | 10.34 | 9.730 | 9.800 | 978,493 | -0.30(-2.97%) |
Aug 05, 2019 | 10.39 | 10.39 | 9.620 | 10.10 | 1,508,556 | -0.37(-3.53%) |
Aug 02, 2019 | 10.57 | 10.62 | 10.35 | 10.47 | 602,200 | -0.11(-1.04%) |
Aug 01, 2019 | 10.84 | 10.89 | 10.50 | 10.58 | 694,502 | -0.27(-2.49%) |
Jul 31, 2019 | 10.80 | 10.97 | 10.68 | 10.85 | 599,641 | +0.03(+0.28%) |
Jul 30, 2019 | 10.75 | 10.90 | 10.66 | 10.82 | 324,760 | -0.02(-0.18%) |
Jul 29, 2019 | 10.72 | 10.85 | 10.49 | 10.84 | 529,084 | +0.18(+1.69%) |
Jul 26, 2019 | 10.66 | 10.79 | 10.55 | 10.66 | 456,200 | +0.00(+0.00%) |
Jul 25, 2019 | 10.53 | 10.75 | 10.48 | 10.66 | 565,480 | +0.13(+1.23%) |
Jul 24, 2019 | 10.55 | 10.61 | 10.45 | 10.53 | 686,098 | -0.01(-0.09%) |
Jul 23, 2019 | 10.50 | 10.68 | 10.47 | 10.54 | 651,399 | -0.04(-0.38%) |
Jul 22, 2019 | 10.80 | 10.93 | 10.50 | 10.58 | 496,015 | -0.21(-1.95%) |
Jul 19, 2019 | 10.98 | 11.02 | 10.78 | 10.79 | 515,300 | -0.14(-1.28%) |
Jul 18, 2019 | 11.10 | 11.22 | 10.90 | 10.93 | 567,087 | -0.31(-2.76%) |
Jul 17, 2019 | 11.18 | 11.27 | 11.01 | 11.24 | 635,023 | +0.08(+0.72%) |
Jul 16, 2019 | 10.92 | 11.29 | 10.90 | 11.16 | 597,182 | +0.19(+1.73%) |
Jul 15, 2019 | 11.08 | 11.08 | 10.90 | 10.97 | 386,697 | -0.07(-0.63%) |
Jul 12, 2019 | 10.93 | 11.10 | 10.85 | 11.04 | 408,300 | +0.14(+1.28%) |
Jul 11, 2019 | 10.78 | 10.94 | 10.67 | 10.90 | 458,594 | +0.16(+1.49%) |
Jul 10, 2019 | 10.76 | 10.97 | 10.63 | 10.74 | 491,961 | +0.02(+0.19%) |
Jul 09, 2019 | 10.60 | 10.76 | 10.44 | 10.72 | 598,468 | +0.07(+0.66%) |
Jul 08, 2019 | 10.82 | 10.87 | 10.58 | 10.65 | 701,642 | -0.24(-2.20%) |
Jul 05, 2019 | 11.10 | 11.16 | 10.88 | 10.89 | 463,100 | -0.27(-2.42%) |
Jul 03, 2019 | 11.27 | 11.36 | 11.15 | 11.16 | 199,000 | -0.09(-0.80%) |
Jul 02, 2019 | 11.37 | 11.37 | 10.99 | 11.25 | 559,038 | -0.19(-1.66%) |