Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.22 | 12.54 | 11.84 | 12.50 | 3,310,569 | +0.36(+2.96%) |
Sep 27, 2019 | 12.04 | 12.47 | 11.94 | 12.14 | 6,084,999 | +0.09(+0.76%) |
Sep 26, 2019 | 12.32 | 12.33 | 11.82 | 12.04 | 2,424,908 | -0.28(-2.31%) |
Sep 25, 2019 | 11.94 | 12.46 | 11.89 | 12.33 | 3,087,665 | +0.28(+2.29%) |
Sep 24, 2019 | 13.52 | 13.68 | 11.96 | 12.05 | 3,581,088 | -1.53(-11.27%) |
Sep 23, 2019 | 13.34 | 13.67 | 13.21 | 13.58 | 1,934,631 | +0.04(+0.31%) |
Sep 20, 2019 | 13.74 | 13.78 | 13.20 | 13.54 | 4,496,620 | -0.18(-1.28%) |
Sep 19, 2019 | 13.58 | 14.01 | 13.53 | 13.72 | 2,478,353 | +0.17(+1.23%) |
Sep 18, 2019 | 13.86 | 13.89 | 13.37 | 13.55 | 4,367,149 | -0.35(-2.53%) |
Sep 17, 2019 | 14.09 | 14.09 | 13.52 | 13.90 | 3,219,495 | -0.38(-2.69%) |
Sep 16, 2019 | 14.14 | 14.42 | 14.05 | 14.29 | 5,108,607 | +0.61(+4.46%) |
Sep 13, 2019 | 14.09 | 14.19 | 13.44 | 13.68 | 2,785,580 | +0.00(+0.00%) |
Sep 12, 2019 | 13.74 | 14.01 | 13.24 | 13.68 | 3,374,119 | -0.13(-0.97%) |
Sep 11, 2019 | 13.81 | 13.99 | 13.05 | 13.81 | 5,280,674 | +0.08(+0.61%) |
Sep 10, 2019 | 13.41 | 13.87 | 12.86 | 13.73 | 5,562,400 | +0.48(+3.60%) |
Sep 09, 2019 | 12.15 | 13.36 | 12.12 | 13.25 | 4,803,745 | +0.99(+8.05%) |
Sep 06, 2019 | 12.25 | 12.33 | 11.92 | 12.26 | 3,632,731 | +0.17(+1.38%) |
Sep 05, 2019 | 11.54 | 12.22 | 11.53 | 12.10 | 3,555,715 | +0.82(+7.27%) |
Sep 04, 2019 | 11.38 | 11.52 | 11.07 | 11.28 | 2,886,408 | +0.11(+0.97%) |
Sep 03, 2019 | 11.63 | 11.71 | 10.96 | 11.17 | 2,989,671 | -0.69(-5.79%) |
Aug 30, 2019 | 11.71 | 12.04 | 11.65 | 11.85 | 3,792,095 | +0.27(+2.31%) |
Aug 29, 2019 | 11.05 | 11.70 | 11.02 | 11.58 | 3,535,346 | +0.72(+6.62%) |
Aug 28, 2019 | 10.34 | 11.02 | 10.19 | 10.87 | 3,390,406 | +0.53(+5.10%) |
Aug 27, 2019 | 10.73 | 10.73 | 10.16 | 10.34 | 12,174,560 | -0.33(-3.06%) |
Aug 26, 2019 | 11.13 | 11.14 | 10.54 | 10.66 | 3,411,260 | -0.21(-1.92%) |
Aug 23, 2019 | 10.88 | 11.21 | 10.71 | 10.87 | 4,221,648 | -0.21(-1.89%) |
Aug 22, 2019 | 11.88 | 12.11 | 11.01 | 11.08 | 5,573,910 | -0.72(-6.09%) |
Aug 21, 2019 | 11.07 | 11.82 | 10.88 | 11.80 | 9,551,300 | +0.88(+8.04%) |
Aug 20, 2019 | 11.16 | 11.26 | 10.67 | 10.92 | 3,664,912 | +0.09(+0.85%) |
Aug 19, 2019 | 11.04 | 11.04 | 10.43 | 10.83 | 4,508,377 | +0.24(+2.29%) |
Aug 16, 2019 | 9.920 | 10.66 | 9.920 | 10.59 | 4,727,237 | +0.61(+6.12%) |
Aug 15, 2019 | 9.979 | 10.07 | 9.795 | 9.979 | 3,300,138 | +0.12(+1.19%) |
Aug 14, 2019 | 9.944 | 10.00 | 9.665 | 9.862 | 3,935,354 | -0.46(-4.44%) |
Aug 13, 2019 | 10.21 | 10.76 | 10.10 | 10.32 | 5,974,989 | +0.07(+0.72%) |
Aug 12, 2019 | 10.84 | 10.86 | 10.20 | 10.25 | 3,950,084 | -0.70(-6.36%) |
Aug 09, 2019 | 11.66 | 11.67 | 10.83 | 10.94 | 5,933,103 | -0.95(-7.99%) |
Aug 08, 2019 | 11.75 | 12.40 | 11.66 | 11.89 | 6,881,746 | +0.29(+2.54%) |
Aug 07, 2019 | 11.43 | 11.89 | 11.27 | 11.60 | 4,890,355 | +0.12(+1.07%) |
Aug 06, 2019 | 11.28 | 11.59 | 10.96 | 11.48 | 5,324,572 | +0.19(+1.67%) |
Aug 05, 2019 | 11.93 | 12.26 | 11.16 | 11.29 | 8,563,897 | -0.75(-6.19%) |
Aug 02, 2019 | 12.77 | 13.01 | 11.48 | 12.03 | 17,261,270 | -2.84(-19.11%) |
Aug 01, 2019 | 15.64 | 15.80 | 14.81 | 14.87 | 4,955,276 | -0.75(-4.77%) |
Jul 31, 2019 | 15.82 | 16.07 | 15.57 | 15.62 | 3,452,328 | -0.20(-1.29%) |
Jul 30, 2019 | 15.61 | 15.82 | 15.28 | 15.82 | 2,594,225 | +0.00(+0.00%) |
Jul 29, 2019 | 15.98 | 16.39 | 15.71 | 15.82 | 3,209,953 | -0.14(-0.87%) |
Jul 26, 2019 | 15.69 | 16.12 | 15.47 | 15.96 | 2,532,102 | +0.37(+2.36%) |
Jul 25, 2019 | 15.69 | 16.59 | 14.86 | 15.60 | 6,600,253 | -0.20(-1.24%) |
Jul 24, 2019 | 15.63 | 15.98 | 15.41 | 15.79 | 2,728,689 | +0.14(+0.89%) |
Jul 23, 2019 | 15.29 | 15.84 | 15.29 | 15.65 | 2,506,042 | +0.40(+2.63%) |
Jul 22, 2019 | 15.49 | 15.63 | 15.05 | 15.25 | 2,918,490 | -0.16(-1.01%) |
Jul 19, 2019 | 15.65 | 15.78 | 15.37 | 15.41 | 2,926,446 | -0.28(-1.78%) |
Jul 18, 2019 | 15.87 | 16.14 | 15.48 | 15.69 | 2,169,457 | -0.24(-1.49%) |
Jul 17, 2019 | 16.59 | 16.59 | 15.85 | 15.92 | 2,780,608 | -0.79(-4.75%) |
Jul 16, 2019 | 15.93 | 16.98 | 15.87 | 16.72 | 2,833,743 | +0.87(+5.48%) |
Jul 15, 2019 | 16.13 | 16.19 | 15.73 | 15.85 | 4,033,917 | -0.32(-1.98%) |
Jul 12, 2019 | 15.44 | 16.52 | 15.38 | 16.17 | 2,939,509 | +0.48(+3.03%) |
Jul 11, 2019 | 16.11 | 16.11 | 15.35 | 15.69 | 3,096,502 | -0.39(-2.44%) |
Jul 10, 2019 | 16.47 | 16.51 | 15.96 | 16.09 | 2,285,416 | -0.17(-1.06%) |
Jul 09, 2019 | 16.02 | 16.46 | 15.71 | 16.26 | 3,908,708 | +0.08(+0.51%) |
Jul 08, 2019 | 17.19 | 17.28 | 16.10 | 16.18 | 4,704,922 | -1.23(-7.06%) |
Jul 05, 2019 | 17.58 | 17.78 | 17.16 | 17.41 | 1,867,089 | -0.23(-1.30%) |
Jul 03, 2019 | 17.24 | 17.73 | 16.75 | 17.63 | 2,779,940 | +0.29(+1.70%) |
Jul 02, 2019 | 18.40 | 18.40 | 16.89 | 17.34 | 6,683,508 | -1.11(-6.04%) |