Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.95 | 13.03 | 12.75 | 12.77 | 3,126,466 | -0.11(-0.85%) |
Sep 27, 2019 | 13.07 | 13.33 | 12.40 | 12.88 | 7,520,400 | -0.15(-1.15%) |
Sep 26, 2019 | 13.05 | 13.19 | 12.80 | 13.03 | 3,292,429 | -0.09(-0.69%) |
Sep 25, 2019 | 13.03 | 13.14 | 12.79 | 13.12 | 3,553,533 | -0.02(-0.15%) |
Sep 24, 2019 | 13.48 | 13.48 | 12.81 | 13.14 | 4,161,294 | -0.26(-1.94%) |
Sep 23, 2019 | 13.38 | 13.63 | 13.32 | 13.40 | 3,175,481 | -0.18(-1.33%) |
Sep 20, 2019 | 14.07 | 14.07 | 13.30 | 13.58 | 10,791,500 | -0.42(-3.00%) |
Sep 19, 2019 | 13.99 | 14.11 | 13.93 | 14.00 | 5,545,197 | +0.00(+0.00%) |
Sep 18, 2019 | 14.00 | 14.05 | 13.72 | 14.00 | 5,754,673 | -0.09(-0.64%) |
Sep 17, 2019 | 14.00 | 14.49 | 13.95 | 14.09 | 8,886,168 | +0.18(+1.29%) |
Sep 16, 2019 | 13.70 | 13.95 | 13.50 | 13.91 | 4,343,395 | +0.17(+1.24%) |
Sep 13, 2019 | 13.90 | 13.90 | 13.65 | 13.74 | 3,358,700 | +0.00(+0.00%) |
Sep 12, 2019 | 13.69 | 13.92 | 13.61 | 13.74 | 4,308,260 | +0.05(+0.37%) |
Sep 11, 2019 | 13.40 | 13.80 | 13.21 | 13.69 | 7,386,871 | +0.48(+3.63%) |
Sep 10, 2019 | 12.90 | 13.38 | 12.80 | 13.21 | 5,076,273 | +0.25(+1.93%) |
Sep 09, 2019 | 12.96 | 12.98 | 12.70 | 12.96 | 3,635,984 | +0.00(+0.00%) |
Sep 06, 2019 | 13.05 | 13.11 | 12.94 | 12.96 | 2,801,200 | -0.08(-0.61%) |
Sep 05, 2019 | 13.09 | 13.23 | 12.99 | 13.04 | 6,514,136 | +0.11(+0.85%) |
Sep 04, 2019 | 12.94 | 13.10 | 12.91 | 12.93 | 3,926,201 | +0.08(+0.62%) |
Sep 03, 2019 | 12.98 | 13.28 | 12.70 | 12.85 | 5,358,218 | -0.45(-3.38%) |
Aug 30, 2019 | 13.31 | 13.43 | 13.06 | 13.30 | 3,552,000 | +0.00(+0.00%) |
Aug 29, 2019 | 13.08 | 13.38 | 13.03 | 13.30 | 4,695,039 | +0.27(+2.07%) |
Aug 28, 2019 | 12.70 | 13.10 | 12.50 | 13.03 | 7,014,378 | +0.46(+3.66%) |
Aug 27, 2019 | 13.30 | 13.48 | 12.28 | 12.57 | 12,079,638 | -0.92(-6.82%) |
Aug 26, 2019 | 13.49 | 13.56 | 13.27 | 13.49 | 2,791,294 | +0.00(+0.00%) |
Aug 23, 2019 | 13.56 | 13.79 | 13.38 | 13.49 | 3,988,900 | -0.18(-1.32%) |
Aug 22, 2019 | 13.63 | 13.76 | 13.41 | 13.67 | 2,995,714 | +0.01(+0.07%) |
Aug 21, 2019 | 13.74 | 13.91 | 13.60 | 13.66 | 3,089,467 | +0.03(+0.22%) |
Aug 20, 2019 | 13.98 | 13.98 | 13.52 | 13.63 | 2,703,432 | -0.34(-2.43%) |
Aug 19, 2019 | 14.20 | 14.28 | 13.83 | 13.97 | 2,342,740 | -0.01(-0.07%) |
Aug 16, 2019 | 13.94 | 14.10 | 13.76 | 13.98 | 3,561,400 | +0.25(+1.82%) |
Aug 15, 2019 | 13.75 | 14.01 | 13.70 | 13.73 | 4,098,459 | -0.03(-0.22%) |
Aug 14, 2019 | 14.21 | 14.27 | 13.53 | 13.76 | 7,930,858 | -0.78(-5.36%) |
Aug 13, 2019 | 13.72 | 15.35 | 13.50 | 14.54 | 11,078,385 | +0.10(+0.69%) |
Aug 12, 2019 | 14.23 | 14.56 | 13.98 | 14.44 | 5,285,477 | -0.01(-0.07%) |
Aug 09, 2019 | 14.40 | 14.70 | 14.21 | 14.45 | 3,136,000 | -0.25(-1.70%) |
Aug 08, 2019 | 14.34 | 14.83 | 14.21 | 14.70 | 3,457,724 | +0.44(+3.09%) |
Aug 07, 2019 | 13.76 | 14.35 | 13.69 | 14.26 | 3,946,750 | +0.39(+2.81%) |
Aug 06, 2019 | 14.00 | 14.10 | 13.59 | 13.87 | 3,553,804 | +0.10(+0.73%) |
Aug 05, 2019 | 13.60 | 14.02 | 13.56 | 13.77 | 5,641,931 | -0.35(-2.48%) |
Aug 02, 2019 | 13.93 | 14.22 | 13.74 | 14.12 | 3,051,900 | +0.15(+1.07%) |
Aug 01, 2019 | 14.23 | 14.66 | 13.76 | 13.97 | 5,388,503 | -0.30(-2.10%) |
Jul 31, 2019 | 14.35 | 14.43 | 14.01 | 14.27 | 3,197,918 | -0.19(-1.31%) |
Jul 30, 2019 | 14.58 | 14.61 | 14.18 | 14.46 | 2,474,515 | -0.01(-0.07%) |
Jul 29, 2019 | 14.47 | 14.50 | 14.12 | 14.47 | 4,711,288 | -0.05(-0.34%) |
Jul 26, 2019 | 14.60 | 14.66 | 14.42 | 14.52 | 2,135,700 | -0.05(-0.34%) |
Jul 25, 2019 | 14.50 | 14.72 | 14.38 | 14.57 | 4,081,629 | +0.00(+0.00%) |
Jul 24, 2019 | 14.61 | 14.72 | 14.34 | 14.57 | 4,479,673 | +0.06(+0.41%) |
Jul 23, 2019 | 14.18 | 14.69 | 14.16 | 14.51 | 3,836,656 | +0.46(+3.27%) |
Jul 22, 2019 | 14.36 | 14.36 | 13.92 | 14.05 | 5,319,150 | -0.31(-2.16%) |
Jul 19, 2019 | 14.50 | 14.75 | 14.25 | 14.36 | 5,340,700 | -0.14(-0.97%) |
Jul 18, 2019 | 14.95 | 14.99 | 14.27 | 14.50 | 5,500,152 | -0.46(-3.07%) |
Jul 17, 2019 | 15.93 | 16.01 | 14.91 | 14.96 | 5,255,106 | -1.01(-6.32%) |
Jul 16, 2019 | 16.04 | 16.08 | 15.88 | 15.97 | 3,308,046 | -0.02(-0.13%) |
Jul 15, 2019 | 15.75 | 16.28 | 15.71 | 15.99 | 4,267,493 | +0.28(+1.78%) |
Jul 12, 2019 | 15.70 | 15.91 | 15.62 | 15.71 | 3,477,700 | -0.17(-1.07%) |
Jul 11, 2019 | 15.64 | 16.74 | 15.64 | 15.88 | 9,825,487 | +0.18(+1.15%) |
Jul 10, 2019 | 15.61 | 15.82 | 15.50 | 15.70 | 6,061,623 | +0.20(+1.29%) |
Jul 09, 2019 | 15.11 | 15.64 | 15.00 | 15.50 | 5,358,802 | +0.32(+2.11%) |
Jul 08, 2019 | 15.24 | 15.47 | 15.10 | 15.18 | 3,877,160 | -0.28(-1.81%) |
Jul 05, 2019 | 14.94 | 15.53 | 14.90 | 15.46 | 3,725,800 | +0.42(+2.79%) |
Jul 03, 2019 | 15.21 | 15.22 | 14.86 | 15.04 | 2,860,900 | -0.11(-0.73%) |
Jul 02, 2019 | 15.45 | 15.50 | 14.96 | 15.15 | 5,617,989 | -0.36(-2.32%) |