Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.13 | 13.39 | 12.99 | 13.34 | 2,657,242 | +0.24(+1.87%) |
Sep 27, 2019 | 13.42 | 13.48 | 13.05 | 13.10 | 2,104,500 | -0.35(-2.64%) |
Sep 26, 2019 | 13.52 | 13.69 | 13.39 | 13.45 | 1,733,168 | -0.09(-0.66%) |
Sep 25, 2019 | 13.33 | 13.57 | 13.15 | 13.54 | 3,461,796 | +0.15(+1.12%) |
Sep 24, 2019 | 13.95 | 14.00 | 13.34 | 13.39 | 2,598,993 | -0.55(-3.95%) |
Sep 23, 2019 | 13.98 | 14.11 | 13.86 | 13.94 | 1,283,162 | -0.13(-0.92%) |
Sep 20, 2019 | 14.04 | 14.16 | 13.92 | 14.07 | 2,939,000 | +0.06(+0.43%) |
Sep 19, 2019 | 14.21 | 14.26 | 13.98 | 14.01 | 1,497,404 | -0.18(-1.27%) |
Sep 18, 2019 | 14.19 | 14.32 | 14.07 | 14.19 | 1,513,247 | -0.07(-0.49%) |
Sep 17, 2019 | 14.35 | 14.38 | 14.13 | 14.26 | 1,555,982 | -0.04(-0.28%) |
Sep 16, 2019 | 13.84 | 14.46 | 13.84 | 14.30 | 4,187,884 | +0.37(+2.66%) |
Sep 13, 2019 | 13.95 | 14.07 | 13.89 | 13.93 | 2,208,000 | -0.08(-0.57%) |
Sep 12, 2019 | 14.05 | 14.15 | 13.88 | 14.01 | 2,323,706 | -0.02(-0.14%) |
Sep 11, 2019 | 13.90 | 14.08 | 13.85 | 14.03 | 4,021,642 | +0.17(+1.23%) |
Sep 10, 2019 | 13.86 | 13.95 | 13.60 | 13.86 | 3,152,455 | -0.05(-0.36%) |
Sep 09, 2019 | 13.69 | 13.93 | 13.36 | 13.91 | 3,607,253 | +0.22(+1.61%) |
Sep 06, 2019 | 13.65 | 13.80 | 13.50 | 13.69 | 3,604,000 | +0.10(+0.74%) |
Sep 05, 2019 | 13.23 | 13.65 | 13.19 | 13.59 | 4,320,430 | +0.53(+4.06%) |
Sep 04, 2019 | 13.06 | 13.39 | 13.01 | 13.06 | 3,657,975 | +0.06(+0.46%) |
Sep 03, 2019 | 13.33 | 13.40 | 12.86 | 13.00 | 5,541,186 | -0.43(-3.20%) |
Aug 30, 2019 | 13.45 | 13.57 | 13.33 | 13.43 | 1,870,700 | +0.04(+0.30%) |
Aug 29, 2019 | 13.17 | 13.47 | 13.16 | 13.39 | 2,525,255 | +0.33(+2.53%) |
Aug 28, 2019 | 13.23 | 13.28 | 12.92 | 13.06 | 2,074,463 | -0.27(-2.03%) |
Aug 27, 2019 | 13.60 | 13.64 | 13.31 | 13.33 | 2,173,880 | -0.19(-1.41%) |
Aug 26, 2019 | 13.63 | 13.65 | 13.46 | 13.52 | 2,296,777 | +0.02(+0.15%) |
Aug 23, 2019 | 13.50 | 13.75 | 13.36 | 13.50 | 3,211,700 | -0.07(-0.52%) |
Aug 22, 2019 | 13.50 | 13.60 | 13.45 | 13.57 | 2,322,108 | +0.07(+0.52%) |
Aug 21, 2019 | 13.58 | 13.71 | 13.49 | 13.50 | 1,995,760 | -0.01(-0.07%) |
Aug 20, 2019 | 13.26 | 13.58 | 13.24 | 13.51 | 4,813,993 | +0.22(+1.66%) |
Aug 19, 2019 | 13.39 | 13.47 | 13.25 | 13.29 | 2,492,489 | +0.01(+0.08%) |
Aug 16, 2019 | 13.36 | 13.43 | 13.20 | 13.28 | 5,184,800 | +0.01(+0.08%) |
Aug 15, 2019 | 13.35 | 13.48 | 13.19 | 13.27 | 3,858,793 | -0.07(-0.52%) |
Aug 14, 2019 | 12.80 | 13.56 | 12.66 | 13.34 | 8,687,292 | +0.36(+2.77%) |
Aug 13, 2019 | 12.79 | 13.07 | 12.76 | 12.98 | 3,746,636 | +0.12(+0.93%) |
Aug 12, 2019 | 13.12 | 13.24 | 12.73 | 12.86 | 2,570,248 | -0.38(-2.87%) |
Aug 09, 2019 | 13.31 | 13.40 | 13.10 | 13.24 | 2,588,400 | -0.13(-0.97%) |
Aug 08, 2019 | 13.34 | 13.43 | 13.17 | 13.37 | 2,386,692 | +0.23(+1.75%) |
Aug 07, 2019 | 12.99 | 13.18 | 12.75 | 13.14 | 3,704,775 | -0.01(-0.08%) |
Aug 06, 2019 | 13.53 | 13.74 | 13.10 | 13.15 | 3,802,927 | -0.14(-1.05%) |
Aug 05, 2019 | 13.31 | 13.46 | 13.04 | 13.29 | 6,318,337 | -0.47(-3.42%) |
Aug 02, 2019 | 14.17 | 14.25 | 13.69 | 13.76 | 4,974,900 | -0.50(-3.51%) |
Aug 01, 2019 | 14.87 | 14.94 | 14.19 | 14.26 | 6,942,143 | -0.74(-4.93%) |
Jul 31, 2019 | 14.17 | 15.11 | 13.94 | 15.00 | 19,677,808 | -1.10(-6.83%) |
Jul 30, 2019 | 16.23 | 16.32 | 16.00 | 16.10 | 4,767,355 | -0.08(-0.49%) |
Jul 29, 2019 | 16.00 | 16.21 | 15.82 | 16.18 | 4,001,518 | +0.23(+1.44%) |
Jul 26, 2019 | 15.85 | 16.03 | 15.81 | 15.95 | 2,645,900 | +0.18(+1.14%) |
Jul 25, 2019 | 15.85 | 15.90 | 15.66 | 15.77 | 3,374,849 | -0.08(-0.50%) |
Jul 24, 2019 | 15.39 | 15.93 | 15.29 | 15.85 | 5,286,748 | +0.47(+3.06%) |
Jul 23, 2019 | 15.29 | 15.38 | 15.15 | 15.38 | 1,710,037 | +0.12(+0.79%) |
Jul 22, 2019 | 15.50 | 15.51 | 15.15 | 15.26 | 1,860,906 | -0.11(-0.72%) |
Jul 19, 2019 | 15.53 | 15.63 | 15.36 | 15.37 | 1,694,100 | -0.09(-0.58%) |
Jul 18, 2019 | 15.43 | 15.54 | 15.31 | 15.46 | 1,508,647 | +0.01(+0.06%) |
Jul 17, 2019 | 15.38 | 15.66 | 15.32 | 15.45 | 2,486,554 | +0.09(+0.59%) |
Jul 16, 2019 | 15.31 | 15.51 | 15.20 | 15.36 | 2,357,703 | +0.02(+0.13%) |
Jul 15, 2019 | 15.74 | 15.74 | 15.29 | 15.34 | 3,072,677 | -0.42(-2.66%) |
Jul 12, 2019 | 15.75 | 15.88 | 15.61 | 15.76 | 1,752,800 | +0.08(+0.51%) |
Jul 11, 2019 | 15.75 | 15.94 | 15.59 | 15.68 | 2,657,254 | +0.01(+0.06%) |
Jul 10, 2019 | 15.48 | 15.73 | 15.44 | 15.67 | 2,296,889 | +0.23(+1.49%) |
Jul 09, 2019 | 15.12 | 15.52 | 15.08 | 15.44 | 2,232,017 | +0.33(+2.18%) |
Jul 08, 2019 | 15.12 | 15.31 | 15.03 | 15.11 | 1,994,933 | -0.07(-0.46%) |
Jul 05, 2019 | 15.15 | 15.20 | 14.87 | 15.18 | 1,621,600 | -0.07(-0.46%) |
Jul 03, 2019 | 14.95 | 15.37 | 14.90 | 15.25 | 2,739,700 | +0.55(+3.74%) |
Jul 02, 2019 | 14.89 | 14.99 | 14.63 | 14.70 | 1,758,519 | -0.25(-1.64%) |