Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.40 | 15.90 | 15.39 | 15.84 | 2,897,266 | +0.45(+2.92%) |
Oct 30, 2019 | 15.38 | 15.57 | 15.00 | 15.39 | 4,674,408 | -0.09(-0.58%) |
Oct 29, 2019 | 16.17 | 16.19 | 15.12 | 15.48 | 9,526,076 | -0.76(-4.68%) |
Oct 28, 2019 | 16.01 | 16.33 | 15.85 | 16.24 | 2,989,415 | +0.26(+1.63%) |
Oct 25, 2019 | 15.69 | 16.05 | 15.54 | 15.98 | 3,257,400 | +0.26(+1.65%) |
Oct 24, 2019 | 15.74 | 16.00 | 15.66 | 15.72 | 2,564,638 | -0.02(-0.13%) |
Oct 23, 2019 | 15.52 | 15.85 | 15.46 | 15.74 | 3,067,449 | +0.14(+0.90%) |
Oct 22, 2019 | 15.45 | 15.80 | 15.40 | 15.60 | 3,751,665 | +0.20(+1.30%) |
Oct 21, 2019 | 15.29 | 15.43 | 15.17 | 15.40 | 1,947,979 | +0.17(+1.08%) |
Oct 18, 2019 | 15.08 | 15.27 | 14.81 | 15.23 | 4,117,000 | +0.12(+0.83%) |
Oct 17, 2019 | 15.10 | 15.25 | 15.02 | 15.11 | 1,561,661 | +0.01(+0.07%) |
Oct 16, 2019 | 15.12 | 15.23 | 14.86 | 15.10 | 1,936,851 | -0.11(-0.69%) |
Oct 15, 2019 | 15.06 | 15.21 | 14.91 | 15.21 | 3,003,147 | +0.21(+1.43%) |
Oct 14, 2019 | 15.04 | 15.20 | 14.93 | 14.99 | 2,801,364 | -0.09(-0.60%) |
Oct 11, 2019 | 14.91 | 15.32 | 14.79 | 15.08 | 4,199,700 | +0.27(+1.82%) |
Oct 10, 2019 | 14.53 | 14.81 | 14.41 | 14.81 | 3,908,014 | +0.11(+0.75%) |
Oct 09, 2019 | 14.50 | 14.79 | 14.27 | 14.70 | 7,840,462 | +0.86(+6.21%) |
Oct 08, 2019 | 13.80 | 14.48 | 13.74 | 13.84 | 5,953,734 | -0.02(-0.14%) |
Oct 07, 2019 | 14.15 | 14.19 | 13.85 | 13.86 | 3,292,342 | -0.33(-2.33%) |
Oct 04, 2019 | 14.00 | 14.28 | 13.90 | 14.19 | 3,679,500 | +0.19(+1.36%) |
Oct 03, 2019 | 14.00 | 14.23 | 13.77 | 14.00 | 7,556,970 | +0.18(+1.30%) |
Oct 02, 2019 | 13.08 | 14.71 | 12.85 | 13.82 | 9,697,103 | +0.60(+4.54%) |
Oct 01, 2019 | 13.40 | 13.74 | 13.14 | 13.22 | 2,792,247 | -0.12(-0.90%) |
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%) |