Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.20 | 15.20 | 14.86 | 15.01 | 270,399 | -0.24(-1.57%) |
Oct 30, 2019 | 15.21 | 15.32 | 14.50 | 15.25 | 1,005,887 | +0.01(+0.07%) |
Oct 29, 2019 | 15.69 | 15.86 | 15.07 | 15.24 | 730,731 | -0.51(-3.24%) |
Oct 28, 2019 | 15.84 | 16.14 | 15.73 | 15.75 | 490,866 | -0.09(-0.57%) |
Oct 25, 2019 | 16.00 | 16.32 | 15.79 | 15.84 | 342,600 | -0.23(-1.43%) |
Oct 24, 2019 | 16.15 | 16.19 | 15.87 | 16.07 | 296,748 | -0.15(-0.92%) |
Oct 23, 2019 | 16.22 | 16.30 | 15.90 | 16.22 | 275,811 | +0.01(+0.06%) |
Oct 22, 2019 | 16.40 | 16.41 | 16.08 | 16.21 | 418,419 | -0.18(-1.10%) |
Oct 21, 2019 | 16.31 | 16.70 | 16.20 | 16.39 | 473,112 | +0.25(+1.55%) |
Oct 18, 2019 | 15.87 | 16.30 | 15.72 | 16.14 | 400,000 | +0.22(+1.38%) |
Oct 17, 2019 | 16.05 | 16.26 | 15.81 | 15.92 | 391,406 | -0.10(-0.62%) |
Oct 16, 2019 | 15.45 | 16.04 | 15.45 | 16.02 | 372,245 | +0.56(+3.62%) |
Oct 15, 2019 | 15.34 | 15.57 | 15.17 | 15.46 | 393,867 | +0.19(+1.24%) |
Oct 14, 2019 | 15.03 | 15.35 | 14.83 | 15.27 | 327,784 | +0.17(+1.13%) |
Oct 11, 2019 | 15.17 | 15.30 | 14.97 | 15.10 | 317,200 | +0.12(+0.80%) |
Oct 10, 2019 | 15.19 | 15.19 | 14.77 | 14.98 | 378,038 | -0.23(-1.51%) |
Oct 09, 2019 | 15.59 | 15.63 | 15.19 | 15.21 | 339,458 | -0.16(-1.04%) |
Oct 08, 2019 | 15.48 | 15.60 | 15.32 | 15.37 | 449,928 | -0.29(-1.85%) |
Oct 07, 2019 | 15.50 | 15.74 | 15.32 | 15.66 | 624,328 | +0.34(+2.22%) |
Oct 04, 2019 | 14.73 | 15.32 | 14.70 | 15.32 | 546,700 | +0.66(+4.50%) |
Oct 03, 2019 | 14.65 | 14.69 | 14.21 | 14.66 | 404,529 | +0.04(+0.27%) |
Oct 02, 2019 | 14.66 | 14.74 | 14.22 | 14.62 | 397,912 | -0.04(-0.27%) |
Oct 01, 2019 | 14.87 | 15.04 | 14.63 | 14.66 | 438,091 | -0.24(-1.61%) |
Sep 30, 2019 | 14.62 | 15.00 | 14.55 | 14.90 | 322,478 | +0.24(+1.64%) |
Sep 27, 2019 | 14.90 | 14.92 | 14.50 | 14.66 | 331,500 | -0.17(-1.15%) |
Sep 26, 2019 | 14.74 | 15.00 | 14.52 | 14.83 | 638,179 | +0.12(+0.82%) |
Sep 25, 2019 | 14.12 | 14.80 | 13.92 | 14.71 | 619,723 | +0.59(+4.18%) |
Sep 24, 2019 | 14.10 | 14.52 | 13.95 | 14.12 | 798,281 | +0.28(+2.02%) |
Sep 23, 2019 | 13.82 | 14.03 | 13.76 | 13.84 | 311,745 | -0.06(-0.43%) |
Sep 20, 2019 | 14.04 | 14.04 | 13.79 | 13.90 | 630,900 | -0.11(-0.79%) |
Sep 19, 2019 | 14.32 | 14.32 | 13.90 | 14.01 | 407,116 | -0.14(-0.99%) |
Sep 18, 2019 | 14.26 | 14.30 | 13.92 | 14.15 | 564,636 | -0.13(-0.91%) |
Sep 17, 2019 | 14.02 | 14.29 | 13.83 | 14.28 | 375,626 | +0.17(+1.20%) |
Sep 16, 2019 | 14.08 | 14.27 | 13.78 | 14.11 | 483,636 | +0.02(+0.14%) |
Sep 13, 2019 | 14.25 | 14.43 | 13.65 | 14.09 | 610,700 | -0.06(-0.42%) |
Sep 12, 2019 | 13.87 | 14.25 | 13.76 | 14.15 | 561,363 | +0.42(+3.06%) |
Sep 11, 2019 | 13.25 | 13.77 | 13.20 | 13.73 | 513,957 | +0.54(+4.09%) |
Sep 10, 2019 | 12.95 | 13.24 | 12.74 | 13.19 | 349,685 | +0.32(+2.49%) |
Sep 09, 2019 | 12.57 | 12.93 | 12.53 | 12.87 | 293,023 | +0.35(+2.80%) |
Sep 06, 2019 | 12.44 | 12.72 | 12.21 | 12.52 | 300,700 | +0.14(+1.13%) |
Sep 05, 2019 | 12.53 | 12.73 | 12.24 | 12.38 | 332,706 | -0.11(-0.88%) |
Sep 04, 2019 | 12.17 | 12.60 | 12.17 | 12.49 | 324,296 | +0.38(+3.14%) |
Sep 03, 2019 | 12.33 | 12.49 | 12.08 | 12.11 | 334,041 | -0.42(-3.35%) |
Aug 30, 2019 | 12.48 | 12.66 | 12.28 | 12.53 | 256,700 | +0.11(+0.89%) |
Aug 29, 2019 | 12.45 | 12.54 | 12.23 | 12.42 | 336,820 | +0.06(+0.49%) |
Aug 28, 2019 | 12.19 | 12.55 | 12.04 | 12.36 | 421,521 | +0.15(+1.23%) |
Aug 27, 2019 | 12.50 | 12.66 | 12.14 | 12.21 | 348,648 | -0.23(-1.85%) |
Aug 26, 2019 | 12.44 | 12.57 | 12.33 | 12.44 | 337,064 | +0.10(+0.81%) |
Aug 23, 2019 | 12.64 | 13.02 | 12.30 | 12.34 | 445,100 | -0.42(-3.29%) |
Aug 22, 2019 | 12.93 | 13.30 | 12.58 | 12.76 | 513,482 | -0.11(-0.85%) |
Aug 21, 2019 | 12.75 | 12.92 | 12.51 | 12.87 | 428,678 | +0.26(+2.06%) |
Aug 20, 2019 | 12.23 | 12.79 | 12.14 | 12.61 | 818,740 | +0.58(+4.82%) |
Aug 19, 2019 | 11.59 | 12.07 | 11.59 | 12.03 | 716,243 | +0.59(+5.16%) |
Aug 16, 2019 | 11.38 | 11.46 | 11.16 | 11.44 | 480,600 | +0.13(+1.15%) |
Aug 15, 2019 | 11.54 | 11.60 | 11.31 | 11.31 | 238,955 | -0.20(-1.74%) |
Aug 14, 2019 | 11.59 | 11.66 | 11.31 | 11.51 | 385,250 | -0.24(-2.04%) |
Aug 13, 2019 | 11.41 | 11.89 | 11.41 | 11.75 | 351,137 | +0.29(+2.53%) |
Aug 12, 2019 | 11.48 | 11.48 | 11.18 | 11.46 | 212,608 | -0.15(-1.29%) |
Aug 09, 2019 | 11.56 | 11.73 | 11.37 | 11.61 | 234,300 | -0.03(-0.26%) |
Aug 08, 2019 | 11.80 | 12.00 | 11.56 | 11.64 | 810,268 | -0.09(-0.77%) |
Aug 07, 2019 | 11.14 | 11.85 | 11.03 | 11.73 | 669,796 | +0.44(+3.90%) |
Aug 06, 2019 | 11.00 | 11.31 | 10.89 | 11.29 | 806,498 | +0.35(+3.20%) |
Aug 05, 2019 | 11.15 | 11.48 | 10.71 | 10.94 | 746,588 | -0.50(-4.37%) |
Aug 02, 2019 | 11.83 | 12.12 | 11.21 | 11.44 | 943,000 | +0.19(+1.69%) |