Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.62 | 13.82 | 13.38 | 13.64 | 19,054,736 | -0.31(-2.26%) |
Sep 27, 2019 | 13.97 | 14.08 | 13.82 | 13.96 | 16,823,124 | -0.29(-2.04%) |
Sep 26, 2019 | 14.40 | 14.47 | 14.21 | 14.25 | 11,249,266 | -0.06(-0.44%) |
Sep 25, 2019 | 14.72 | 14.77 | 14.16 | 14.31 | 17,034,792 | -0.50(-3.35%) |
Sep 24, 2019 | 14.55 | 14.84 | 14.42 | 14.81 | 20,177,802 | +0.17(+1.13%) |
Sep 23, 2019 | 14.60 | 14.71 | 14.50 | 14.64 | 17,837,642 | +0.13(+0.92%) |
Sep 20, 2019 | 14.44 | 14.54 | 14.07 | 14.51 | 25,014,550 | +0.10(+0.71%) |
Sep 19, 2019 | 14.04 | 14.45 | 14.04 | 14.41 | 22,433,114 | +0.52(+3.74%) |
Sep 18, 2019 | 14.15 | 14.22 | 13.54 | 13.89 | 21,912,560 | -0.30(-2.11%) |
Sep 17, 2019 | 13.64 | 14.30 | 13.60 | 14.19 | 29,092,616 | +0.72(+5.38%) |
Sep 16, 2019 | 13.66 | 13.74 | 13.40 | 13.46 | 25,538,010 | -0.10(-0.75%) |
Sep 13, 2019 | 13.66 | 13.71 | 13.41 | 13.56 | 29,317,442 | +0.08(+0.58%) |
Sep 12, 2019 | 14.10 | 14.26 | 13.46 | 13.49 | 27,481,438 | -0.17(-1.21%) |
Sep 11, 2019 | 13.55 | 13.91 | 13.52 | 13.65 | 20,813,148 | +0.07(+0.52%) |
Sep 10, 2019 | 13.53 | 13.84 | 13.33 | 13.58 | 22,839,614 | -0.13(-0.92%) |
Sep 09, 2019 | 14.10 | 14.12 | 13.52 | 13.71 | 25,919,166 | -0.36(-2.57%) |
Sep 06, 2019 | 14.48 | 14.70 | 14.06 | 14.07 | 32,981,138 | -0.42(-2.88%) |
Sep 05, 2019 | 15.26 | 15.33 | 14.23 | 14.49 | 37,021,416 | -1.16(-7.40%) |
Sep 04, 2019 | 15.26 | 15.66 | 15.17 | 15.64 | 16,016,640 | +0.35(+2.32%) |
Sep 03, 2019 | 15.43 | 15.49 | 15.23 | 15.29 | 25,056,490 | +0.03(+0.21%) |
Aug 30, 2019 | 15.02 | 15.35 | 14.99 | 15.26 | 17,672,170 | +0.08(+0.52%) |
Aug 29, 2019 | 15.63 | 15.63 | 15.10 | 15.18 | 26,834,386 | -0.45(-2.86%) |
Aug 28, 2019 | 15.49 | 15.73 | 15.34 | 15.62 | 23,598,610 | +0.13(+0.86%) |
Aug 27, 2019 | 15.15 | 15.55 | 15.15 | 15.49 | 24,372,548 | +0.42(+2.75%) |
Aug 26, 2019 | 15.08 | 15.26 | 14.91 | 15.08 | 17,509,232 | +0.08(+0.52%) |
Aug 23, 2019 | 14.76 | 15.08 | 14.68 | 15.00 | 23,319,234 | +0.31(+2.13%) |
Aug 22, 2019 | 14.54 | 14.72 | 14.50 | 14.68 | 12,860,671 | +0.08(+0.54%) |
Aug 21, 2019 | 14.53 | 14.71 | 14.43 | 14.61 | 13,191,315 | -0.04(-0.27%) |
Aug 20, 2019 | 14.26 | 14.67 | 14.25 | 14.64 | 17,658,604 | +0.46(+3.26%) |
Aug 19, 2019 | 14.13 | 14.43 | 14.01 | 14.18 | 29,936,526 | -0.23(-1.58%) |
Aug 16, 2019 | 14.25 | 14.43 | 14.12 | 14.41 | 22,224,358 | +0.00(+0.00%) |
Aug 15, 2019 | 14.21 | 14.41 | 14.10 | 14.41 | 17,314,802 | +0.16(+1.16%) |
Aug 14, 2019 | 14.34 | 14.42 | 14.14 | 14.25 | 24,252,482 | +0.05(+0.39%) |
Aug 13, 2019 | 14.37 | 14.42 | 13.70 | 14.19 | 31,753,604 | +0.11(+0.78%) |
Aug 12, 2019 | 14.51 | 14.62 | 14.01 | 14.08 | 21,367,624 | -0.13(-0.94%) |
Aug 09, 2019 | 14.20 | 14.39 | 14.14 | 14.21 | 17,056,402 | -0.01(-0.05%) |
Aug 08, 2019 | 13.88 | 14.31 | 13.76 | 14.22 | 23,510,856 | +0.08(+0.55%) |
Aug 07, 2019 | 14.08 | 14.45 | 14.07 | 14.14 | 31,565,936 | +0.38(+2.73%) |
Aug 06, 2019 | 13.67 | 14.03 | 13.59 | 13.77 | 18,864,880 | -0.02(-0.11%) |
Aug 05, 2019 | 13.70 | 14.06 | 13.67 | 13.78 | 32,956,790 | +0.53(+4.02%) |
Aug 02, 2019 | 13.21 | 13.56 | 13.20 | 13.25 | 17,039,300 | -0.03(-0.24%) |
Aug 01, 2019 | 12.42 | 13.40 | 12.40 | 13.28 | 31,728,844 | +0.54(+4.24%) |
Jul 31, 2019 | 13.32 | 13.35 | 12.51 | 12.74 | 42,954,976 | -0.63(-4.69%) |
Jul 30, 2019 | 13.50 | 13.56 | 13.30 | 13.37 | 18,624,616 | -0.12(-0.87%) |
Jul 29, 2019 | 13.45 | 13.49 | 13.30 | 13.49 | 16,141,018 | +0.12(+0.88%) |
Jul 26, 2019 | 13.38 | 13.49 | 13.31 | 13.37 | 14,493,098 | +0.02(+0.12%) |
Jul 25, 2019 | 13.55 | 13.63 | 13.24 | 13.35 | 20,062,858 | -0.24(-1.79%) |
Jul 24, 2019 | 13.63 | 13.71 | 13.55 | 13.59 | 14,233,324 | +0.05(+0.35%) |
Jul 23, 2019 | 13.44 | 13.69 | 13.37 | 13.55 | 19,504,134 | -0.04(-0.29%) |
Jul 22, 2019 | 13.46 | 13.63 | 13.40 | 13.59 | 18,055,300 | +0.10(+0.75%) |
Jul 19, 2019 | 13.38 | 13.70 | 13.34 | 13.49 | 31,266,558 | -0.01(-0.06%) |
Jul 18, 2019 | 13.07 | 13.59 | 12.91 | 13.49 | 30,055,362 | +0.40(+3.05%) |
Jul 17, 2019 | 12.70 | 13.12 | 12.65 | 13.09 | 22,872,080 | +0.47(+3.72%) |
Jul 16, 2019 | 12.69 | 12.85 | 12.50 | 12.62 | 14,997,427 | -0.18(-1.41%) |
Jul 15, 2019 | 12.98 | 13.07 | 12.72 | 12.80 | 14,449,050 | -0.13(-1.03%) |
Jul 12, 2019 | 12.91 | 12.98 | 12.76 | 12.94 | 14,595,834 | +0.09(+0.73%) |
Jul 11, 2019 | 12.91 | 13.07 | 12.79 | 12.84 | 20,204,206 | -0.10(-0.79%) |
Jul 10, 2019 | 12.75 | 12.98 | 12.58 | 12.94 | 23,766,438 | +0.37(+2.93%) |
Jul 09, 2019 | 12.33 | 12.62 | 12.29 | 12.58 | 15,258,280 | +0.15(+1.20%) |
Jul 08, 2019 | 12.44 | 12.51 | 12.26 | 12.43 | 14,886,442 | +0.05(+0.38%) |
Jul 05, 2019 | 12.15 | 12.43 | 11.93 | 12.38 | 19,880,566 | -0.06(-0.50%) |
Jul 03, 2019 | 12.35 | 12.44 | 12.16 | 12.44 | 13,200,153 | +0.23(+1.86%) |
Jul 02, 2019 | 11.85 | 12.33 | 11.82 | 12.22 | 25,887,070 | +0.47(+4.00%) |