Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.10 | 13.11 | 12.82 | 12.95 | 964,754 | -0.14(-1.10%) |
Oct 30, 2019 | 13.27 | 13.32 | 12.99 | 13.10 | 818,297 | -0.16(-1.22%) |
Oct 29, 2019 | 13.22 | 13.32 | 13.06 | 13.26 | 750,715 | +0.03(+0.26%) |
Oct 28, 2019 | 13.57 | 13.63 | 13.22 | 13.22 | 1,225,337 | -0.35(-2.57%) |
Oct 25, 2019 | 13.42 | 13.64 | 13.36 | 13.57 | 547,219 | +0.14(+1.01%) |
Oct 24, 2019 | 13.94 | 13.96 | 13.39 | 13.44 | 1,428,870 | -0.37(-2.71%) |
Oct 23, 2019 | 13.47 | 13.82 | 13.32 | 13.81 | 1,970,395 | +0.41(+3.02%) |
Oct 22, 2019 | 13.23 | 13.56 | 13.20 | 13.41 | 1,542,410 | +0.18(+1.38%) |
Oct 21, 2019 | 12.80 | 13.31 | 12.80 | 13.23 | 1,589,019 | +0.44(+3.43%) |
Oct 18, 2019 | 12.80 | 12.88 | 12.75 | 12.79 | 1,078,293 | -0.09(-0.71%) |
Oct 17, 2019 | 12.67 | 12.90 | 12.62 | 12.88 | 1,020,088 | +0.19(+1.50%) |
Oct 16, 2019 | 12.90 | 13.05 | 12.49 | 12.69 | 1,406,527 | -0.21(-1.67%) |
Oct 15, 2019 | 12.99 | 13.25 | 12.89 | 12.90 | 1,075,803 | -0.06(-0.45%) |
Oct 14, 2019 | 12.57 | 13.05 | 12.54 | 12.96 | 1,249,070 | +0.31(+2.42%) |
Oct 11, 2019 | 12.35 | 12.95 | 12.23 | 12.65 | 1,576,367 | +0.44(+3.59%) |
Oct 10, 2019 | 12.51 | 12.57 | 12.13 | 12.22 | 1,626,890 | -0.31(-2.51%) |
Oct 09, 2019 | 12.81 | 12.89 | 12.52 | 12.53 | 836,083 | -0.21(-1.69%) |
Oct 08, 2019 | 12.85 | 13.00 | 12.61 | 12.75 | 1,284,574 | -0.22(-1.72%) |
Oct 07, 2019 | 12.97 | 13.28 | 12.96 | 12.97 | 987,063 | -0.15(-1.13%) |
Oct 04, 2019 | 12.86 | 13.13 | 12.83 | 13.12 | 1,167,697 | +0.26(+2.06%) |
Oct 03, 2019 | 13.18 | 13.35 | 12.82 | 12.85 | 1,677,737 | -0.36(-2.69%) |
Oct 02, 2019 | 13.49 | 13.51 | 13.03 | 13.21 | 1,480,386 | -0.28(-2.08%) |
Oct 01, 2019 | 14.37 | 14.51 | 13.49 | 13.49 | 2,221,689 | -0.84(-5.88%) |
Sep 30, 2019 | 14.20 | 14.43 | 14.16 | 14.33 | 805,744 | +0.17(+1.17%) |
Sep 27, 2019 | 14.42 | 14.59 | 14.12 | 14.17 | 839,116 | -0.25(-1.72%) |
Sep 26, 2019 | 14.42 | 14.54 | 14.26 | 14.42 | 995,596 | +0.05(+0.35%) |
Sep 25, 2019 | 14.09 | 14.49 | 14.08 | 14.37 | 1,047,630 | +0.24(+1.70%) |
Sep 24, 2019 | 14.05 | 14.40 | 14.02 | 14.13 | 1,268,589 | +0.12(+0.83%) |
Sep 23, 2019 | 14.38 | 14.42 | 14.01 | 14.01 | 1,603,471 | -0.41(-2.87%) |
Sep 20, 2019 | 14.57 | 14.57 | 14.33 | 14.42 | 3,416,591 | -0.13(-0.91%) |
Sep 19, 2019 | 14.82 | 14.89 | 14.50 | 14.56 | 1,040,338 | -0.15(-1.01%) |
Sep 18, 2019 | 14.79 | 14.82 | 14.51 | 14.70 | 1,408,520 | -0.04(-0.28%) |
Sep 17, 2019 | 15.02 | 15.03 | 14.61 | 14.75 | 727,890 | -0.31(-2.03%) |
Sep 16, 2019 | 14.94 | 15.18 | 14.73 | 15.05 | 906,270 | -0.02(-0.11%) |
Sep 13, 2019 | 15.24 | 15.39 | 14.99 | 15.07 | 922,108 | -0.10(-0.65%) |
Sep 12, 2019 | 15.29 | 15.41 | 15.09 | 15.17 | 877,905 | +0.00(+0.00%) |
Sep 11, 2019 | 15.09 | 15.30 | 14.96 | 15.17 | 1,025,106 | +0.14(+0.93%) |
Sep 10, 2019 | 15.03 | 15.19 | 14.88 | 15.03 | 1,151,165 | -0.02(-0.11%) |
Sep 09, 2019 | 14.70 | 15.05 | 14.65 | 15.04 | 711,296 | +0.38(+2.59%) |
Sep 06, 2019 | 14.75 | 14.85 | 14.52 | 14.66 | 657,646 | -0.09(-0.62%) |
Sep 05, 2019 | 14.49 | 14.91 | 14.35 | 14.75 | 1,275,031 | +0.22(+1.54%) |
Sep 04, 2019 | 14.39 | 14.63 | 14.29 | 14.53 | 645,966 | +0.26(+1.79%) |
Sep 03, 2019 | 14.10 | 14.34 | 14.09 | 14.28 | 629,755 | +0.09(+0.64%) |
Aug 30, 2019 | 14.23 | 14.30 | 14.04 | 14.18 | 602,842 | +0.02(+0.18%) |
Aug 29, 2019 | 14.26 | 14.42 | 14.09 | 14.16 | 446,835 | +0.02(+0.18%) |
Aug 28, 2019 | 13.66 | 14.30 | 13.64 | 14.13 | 609,845 | +0.47(+3.45%) |
Aug 27, 2019 | 14.37 | 14.38 | 13.60 | 13.66 | 889,147 | -0.57(-4.01%) |
Aug 26, 2019 | 13.97 | 14.24 | 13.89 | 14.23 | 730,433 | +0.40(+2.87%) |
Aug 23, 2019 | 14.34 | 14.45 | 13.81 | 13.84 | 852,786 | -0.56(-3.90%) |
Aug 22, 2019 | 14.61 | 14.71 | 14.30 | 14.40 | 570,758 | -0.16(-1.08%) |
Aug 21, 2019 | 14.51 | 14.73 | 14.41 | 14.56 | 776,862 | +0.13(+0.92%) |
Aug 20, 2019 | 14.64 | 14.69 | 14.39 | 14.42 | 770,255 | -0.26(-1.75%) |
Aug 19, 2019 | 14.76 | 14.98 | 14.67 | 14.68 | 605,800 | +0.09(+0.62%) |
Aug 16, 2019 | 14.46 | 14.75 | 14.37 | 14.59 | 735,194 | +0.17(+1.20%) |
Aug 15, 2019 | 14.42 | 14.53 | 14.34 | 14.42 | 670,214 | -0.02(-0.12%) |
Aug 14, 2019 | 14.80 | 14.88 | 14.37 | 14.43 | 810,754 | -0.46(-3.11%) |
Aug 13, 2019 | 14.86 | 15.13 | 14.75 | 14.89 | 555,845 | +0.03(+0.22%) |
Aug 12, 2019 | 14.69 | 14.96 | 14.59 | 14.86 | 508,889 | +0.11(+0.73%) |
Aug 09, 2019 | 14.95 | 14.95 | 14.54 | 14.75 | 841,172 | -0.26(-1.71%) |
Aug 08, 2019 | 14.74 | 15.09 | 14.55 | 15.01 | 1,594,495 | +0.35(+2.37%) |
Aug 07, 2019 | 14.39 | 14.70 | 14.14 | 14.66 | 1,388,457 | +0.22(+1.55%) |
Aug 06, 2019 | 14.43 | 14.60 | 14.04 | 14.44 | 1,390,972 | +0.00(+0.00%) |
Aug 05, 2019 | 14.43 | 14.52 | 14.14 | 14.44 | 1,140,842 | -0.07(-0.51%) |
Aug 02, 2019 | 14.54 | 14.75 | 14.41 | 14.51 | 1,053,129 | +0.02(+0.17%) |