Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.82 | 12.85 | 12.69 | 12.71 | 4,809,146 | -0.13(-1.00%) |
Sep 27, 2019 | 12.72 | 12.91 | 12.70 | 12.84 | 2,657,959 | +0.06(+0.48%) |
Sep 26, 2019 | 12.84 | 12.95 | 12.74 | 12.77 | 4,464,777 | -0.13(-1.00%) |
Sep 25, 2019 | 12.89 | 12.99 | 12.77 | 12.90 | 6,489,538 | -0.10(-0.80%) |
Sep 24, 2019 | 13.37 | 13.37 | 12.89 | 13.01 | 3,851,982 | -0.33(-2.48%) |
Sep 23, 2019 | 13.17 | 13.41 | 13.15 | 13.34 | 3,306,689 | +0.17(+1.30%) |
Sep 20, 2019 | 13.29 | 13.50 | 13.16 | 13.17 | 8,829,546 | -0.05(-0.37%) |
Sep 19, 2019 | 13.39 | 13.85 | 13.14 | 13.22 | 10,202,358 | -0.17(-1.28%) |
Sep 18, 2019 | 13.53 | 13.63 | 13.34 | 13.39 | 4,120,034 | -0.20(-1.44%) |
Sep 17, 2019 | 13.61 | 13.77 | 13.41 | 13.58 | 5,067,857 | +0.07(+0.50%) |
Sep 16, 2019 | 13.50 | 13.97 | 13.47 | 13.52 | 7,392,460 | +0.31(+2.32%) |
Sep 13, 2019 | 13.06 | 13.31 | 13.03 | 13.21 | 5,730,362 | +0.23(+1.75%) |
Sep 12, 2019 | 13.10 | 13.10 | 12.91 | 12.98 | 3,322,717 | -0.15(-1.12%) |
Sep 11, 2019 | 13.12 | 13.20 | 13.05 | 13.13 | 5,766,750 | +0.07(+0.56%) |
Sep 10, 2019 | 12.91 | 13.19 | 12.91 | 13.06 | 2,644,348 | +0.12(+0.95%) |
Sep 09, 2019 | 12.97 | 13.14 | 12.87 | 12.93 | 4,339,631 | +0.04(+0.33%) |
Sep 06, 2019 | 12.98 | 13.11 | 12.86 | 12.89 | 2,489,928 | -0.14(-1.08%) |
Sep 05, 2019 | 13.17 | 13.26 | 13.03 | 13.03 | 2,928,202 | -0.12(-0.89%) |
Sep 04, 2019 | 13.14 | 13.22 | 13.04 | 13.15 | 2,202,972 | +0.10(+0.80%) |
Sep 03, 2019 | 13.07 | 13.15 | 12.96 | 13.04 | 2,807,776 | -0.08(-0.61%) |
Aug 30, 2019 | 13.13 | 13.20 | 12.97 | 13.12 | 3,064,401 | +0.01(+0.05%) |
Aug 29, 2019 | 13.07 | 13.36 | 13.03 | 13.12 | 3,130,072 | +0.10(+0.80%) |
Aug 28, 2019 | 12.86 | 13.15 | 12.77 | 13.01 | 4,289,132 | +0.24(+1.92%) |
Aug 27, 2019 | 12.89 | 12.97 | 12.59 | 12.77 | 2,395,215 | -0.10(-0.76%) |
Aug 26, 2019 | 13.06 | 13.13 | 12.80 | 12.87 | 2,750,391 | -0.13(-0.99%) |
Aug 23, 2019 | 13.34 | 13.41 | 12.92 | 12.99 | 3,438,838 | -0.47(-3.46%) |
Aug 22, 2019 | 13.67 | 13.69 | 13.43 | 13.46 | 1,907,089 | -0.17(-1.26%) |
Aug 21, 2019 | 13.61 | 13.68 | 13.56 | 13.63 | 3,520,533 | +0.12(+0.91%) |
Aug 20, 2019 | 13.45 | 13.55 | 13.35 | 13.51 | 4,753,993 | +0.09(+0.64%) |
Aug 19, 2019 | 13.38 | 13.53 | 13.33 | 13.42 | 5,126,441 | +0.12(+0.92%) |
Aug 16, 2019 | 13.07 | 13.41 | 13.06 | 13.30 | 4,010,208 | +0.23(+1.78%) |
Aug 15, 2019 | 13.20 | 13.20 | 13.04 | 13.07 | 3,479,239 | -0.11(-0.84%) |
Aug 14, 2019 | 13.34 | 13.34 | 12.95 | 13.18 | 6,307,649 | -0.14(-1.06%) |
Aug 13, 2019 | 13.17 | 13.43 | 13.13 | 13.32 | 4,545,133 | +0.12(+0.93%) |
Aug 12, 2019 | 13.35 | 13.36 | 13.17 | 13.20 | 2,388,064 | -0.17(-1.24%) |
Aug 09, 2019 | 13.78 | 13.83 | 13.34 | 13.36 | 3,467,251 | -0.35(-2.55%) |
Aug 08, 2019 | 13.54 | 13.73 | 13.42 | 13.71 | 7,213,900 | +0.12(+0.90%) |
Aug 07, 2019 | 13.47 | 13.64 | 13.17 | 13.59 | 5,361,721 | +0.02(+0.18%) |
Aug 06, 2019 | 13.76 | 13.92 | 13.48 | 13.56 | 3,827,466 | -0.12(-0.85%) |
Aug 05, 2019 | 13.81 | 13.82 | 13.50 | 13.68 | 4,539,980 | -0.30(-2.15%) |
Aug 02, 2019 | 14.12 | 14.20 | 13.88 | 13.98 | 3,884,308 | -0.08(-0.57%) |
Aug 01, 2019 | 14.50 | 14.51 | 13.99 | 14.06 | 5,230,020 | -0.50(-3.45%) |
Jul 31, 2019 | 14.66 | 14.72 | 14.40 | 14.56 | 3,580,188 | -0.10(-0.71%) |
Jul 30, 2019 | 14.53 | 14.71 | 14.36 | 14.67 | 3,878,434 | +0.14(+0.97%) |
Jul 29, 2019 | 14.93 | 14.93 | 14.49 | 14.53 | 7,877,762 | -0.31(-2.11%) |
Jul 26, 2019 | 15.01 | 15.01 | 14.84 | 14.84 | 2,539,820 | -0.12(-0.81%) |
Jul 25, 2019 | 15.03 | 15.06 | 14.87 | 14.96 | 3,743,402 | +0.01(+0.08%) |
Jul 24, 2019 | 14.97 | 15.01 | 14.87 | 14.95 | 1,451,223 | -0.07(-0.44%) |
Jul 23, 2019 | 15.12 | 15.24 | 14.99 | 15.01 | 5,439,480 | -0.09(-0.60%) |
Jul 22, 2019 | 14.90 | 15.15 | 14.85 | 15.10 | 3,347,115 | +0.27(+1.79%) |
Jul 19, 2019 | 14.83 | 15.05 | 14.76 | 14.84 | 5,368,583 | +0.05(+0.37%) |
Jul 18, 2019 | 14.76 | 14.82 | 14.59 | 14.79 | 3,558,959 | -0.04(-0.24%) |
Jul 17, 2019 | 14.91 | 14.95 | 14.76 | 14.82 | 2,404,359 | +0.01(+0.08%) |
Jul 16, 2019 | 14.85 | 14.88 | 14.74 | 14.81 | 1,433,789 | -0.04(-0.28%) |
Jul 15, 2019 | 14.89 | 14.97 | 14.76 | 14.85 | 2,857,595 | -0.01(-0.08%) |
Jul 12, 2019 | 14.89 | 15.00 | 14.80 | 14.86 | 1,942,205 | -0.06(-0.40%) |
Jul 11, 2019 | 14.99 | 15.11 | 14.85 | 14.92 | 2,905,013 | -0.03(-0.20%) |
Jul 10, 2019 | 14.86 | 15.06 | 14.63 | 14.95 | 6,226,861 | +0.17(+1.18%) |
Jul 09, 2019 | 14.74 | 14.79 | 14.59 | 14.78 | 2,236,735 | +0.01(+0.04%) |
Jul 08, 2019 | 14.87 | 14.93 | 14.65 | 14.77 | 2,106,422 | -0.12(-0.81%) |
Jul 05, 2019 | 14.87 | 14.94 | 14.72 | 14.89 | 1,369,291 | +0.05(+0.37%) |
Jul 03, 2019 | 14.75 | 14.96 | 14.71 | 14.84 | 1,528,102 | +0.17(+1.15%) |
Jul 02, 2019 | 14.66 | 14.79 | 14.48 | 14.67 | 2,779,928 | +0.02(+0.10%) |