Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.71 | 17.28 | 16.52 | 17.14 | 1,403,431 | +0.15(+0.88%) |
Oct 30, 2019 | 15.39 | 17.00 | 15.21 | 16.99 | 1,241,223 | +1.60(+10.40%) |
Oct 29, 2019 | 14.96 | 15.49 | 14.60 | 15.39 | 771,301 | +0.29(+1.92%) |
Oct 28, 2019 | 15.67 | 16.17 | 14.82 | 15.10 | 560,565 | -0.31(-2.01%) |
Oct 25, 2019 | 14.98 | 15.60 | 14.79 | 15.41 | 564,200 | +0.41(+2.73%) |
Oct 24, 2019 | 14.22 | 15.00 | 14.03 | 15.00 | 396,204 | +0.67(+4.68%) |
Oct 23, 2019 | 14.43 | 14.52 | 13.83 | 14.33 | 324,387 | +0.08(+0.56%) |
Oct 22, 2019 | 14.09 | 14.39 | 14.05 | 14.25 | 587,568 | +0.26(+1.86%) |
Oct 21, 2019 | 14.16 | 14.60 | 13.86 | 13.99 | 532,551 | -0.26(-1.82%) |
Oct 18, 2019 | 14.61 | 14.84 | 14.02 | 14.25 | 463,500 | -0.36(-2.46%) |
Oct 17, 2019 | 14.00 | 14.64 | 13.93 | 14.61 | 438,581 | +0.51(+3.62%) |
Oct 16, 2019 | 13.89 | 14.11 | 13.62 | 14.10 | 369,614 | +0.09(+0.64%) |
Oct 15, 2019 | 14.44 | 14.44 | 13.99 | 14.01 | 392,153 | -0.30(-2.10%) |
Oct 14, 2019 | 14.19 | 14.41 | 14.02 | 14.31 | 643,293 | +0.00(+0.00%) |
Oct 11, 2019 | 14.83 | 15.75 | 13.85 | 14.31 | 740,400 | +0.11(+0.77%) |
Oct 10, 2019 | 14.49 | 14.56 | 13.82 | 14.20 | 706,899 | -0.29(-2.00%) |
Oct 09, 2019 | 14.07 | 14.63 | 13.71 | 14.49 | 273,162 | +0.61(+4.39%) |
Oct 08, 2019 | 14.21 | 14.21 | 13.30 | 13.88 | 1,395,381 | -0.45(-3.14%) |
Oct 07, 2019 | 14.51 | 14.56 | 14.11 | 14.33 | 550,517 | -0.37(-2.52%) |
Oct 04, 2019 | 14.17 | 14.70 | 13.78 | 14.70 | 522,300 | +0.59(+4.18%) |
Oct 03, 2019 | 13.98 | 14.38 | 13.70 | 14.11 | 676,381 | +0.03(+0.21%) |
Oct 02, 2019 | 15.03 | 15.03 | 13.85 | 14.08 | 725,043 | -1.07(-7.06%) |
Oct 01, 2019 | 15.35 | 15.35 | 14.71 | 15.15 | 1,101,828 | -0.16(-1.05%) |
Sep 30, 2019 | 15.01 | 15.31 | 14.60 | 15.31 | 1,277,145 | +0.29(+1.93%) |
Sep 27, 2019 | 14.64 | 15.36 | 14.35 | 15.02 | 2,156,500 | +0.27(+1.83%) |
Sep 26, 2019 | 14.78 | 15.20 | 14.22 | 14.75 | 400,733 | -0.11(-0.74%) |
Sep 25, 2019 | 13.96 | 14.86 | 13.78 | 14.86 | 473,718 | +0.79(+5.61%) |
Sep 24, 2019 | 14.47 | 14.78 | 14.01 | 14.07 | 641,699 | -0.52(-3.56%) |
Sep 23, 2019 | 14.47 | 14.65 | 14.21 | 14.59 | 318,766 | +0.00(+0.00%) |
Sep 20, 2019 | 14.17 | 14.65 | 14.05 | 14.59 | 432,100 | +0.30(+2.10%) |
Sep 19, 2019 | 14.15 | 14.44 | 13.51 | 14.29 | 399,365 | +0.14(+0.99%) |
Sep 18, 2019 | 13.49 | 14.33 | 13.49 | 14.15 | 401,228 | +0.45(+3.28%) |
Sep 17, 2019 | 13.48 | 13.76 | 13.36 | 13.70 | 309,360 | +0.10(+0.74%) |
Sep 16, 2019 | 13.27 | 13.65 | 13.07 | 13.60 | 431,632 | +0.16(+1.19%) |
Sep 13, 2019 | 12.98 | 13.47 | 12.92 | 13.44 | 419,800 | +0.49(+3.78%) |
Sep 12, 2019 | 12.88 | 12.99 | 12.68 | 12.95 | 1,006,454 | +0.02(+0.15%) |
Sep 11, 2019 | 12.79 | 12.97 | 12.73 | 12.93 | 1,353,132 | +0.10(+0.78%) |
Sep 10, 2019 | 12.28 | 12.97 | 12.05 | 12.83 | 818,316 | +0.37(+2.97%) |
Sep 09, 2019 | 12.40 | 12.90 | 12.20 | 12.46 | 599,498 | +0.16(+1.30%) |
Sep 06, 2019 | 12.93 | 13.14 | 11.72 | 12.30 | 949,500 | -0.52(-4.06%) |
Sep 05, 2019 | 13.07 | 13.11 | 12.51 | 12.82 | 681,129 | -0.27(-2.06%) |
Sep 04, 2019 | 13.75 | 13.84 | 13.01 | 13.09 | 697,106 | -0.66(-4.80%) |
Sep 03, 2019 | 14.00 | 14.10 | 13.56 | 13.75 | 1,321,070 | -0.57(-3.98%) |
Aug 30, 2019 | 13.80 | 14.40 | 13.20 | 14.32 | 3,781,200 | +0.68(+4.99%) |
Aug 29, 2019 | 13.90 | 14.20 | 13.50 | 13.64 | 1,204,893 | -0.09(-0.66%) |
Aug 28, 2019 | 12.76 | 13.87 | 12.65 | 13.73 | 3,164,934 | +0.95(+7.43%) |
Aug 27, 2019 | 13.00 | 13.35 | 12.51 | 12.78 | 2,679,018 | -0.02(-0.16%) |
Aug 26, 2019 | 13.78 | 14.04 | 12.40 | 12.80 | 1,112,840 | -0.77(-5.67%) |
Aug 23, 2019 | 13.75 | 14.59 | 13.34 | 13.57 | 5,154,600 | -1.04(-7.12%) |
Aug 22, 2019 | 17.43 | 17.54 | 14.50 | 14.61 | 3,391,404 | -1.39(-8.69%) |
Aug 21, 2019 | 15.00 | 17.15 | 15.00 | 16.00 | 3,762,206 | +1.35(+9.22%) |
Aug 20, 2019 | 14.07 | 15.00 | 14.06 | 14.65 | 2,368,251 | +0.71(+5.09%) |
Aug 19, 2019 | 13.55 | 14.75 | 13.55 | 13.94 | 1,993,239 | +0.49(+3.64%) |
Aug 16, 2019 | 13.53 | 14.00 | 13.25 | 13.45 | 1,005,500 | +0.06(+0.45%) |
Aug 15, 2019 | 13.40 | 13.91 | 13.30 | 13.39 | 1,295,526 | -0.01(-0.07%) |
Aug 14, 2019 | 13.90 | 14.39 | 13.35 | 13.40 | 655,066 | -0.84(-5.90%) |
Aug 13, 2019 | 14.74 | 14.98 | 13.67 | 14.24 | 2,046,873 | -0.43(-2.93%) |
Aug 12, 2019 | 13.43 | 15.37 | 13.43 | 14.67 | 1,731,915 | +1.31(+9.81%) |
Aug 09, 2019 | 13.16 | 13.39 | 13.10 | 13.36 | 344,000 | +0.08(+0.60%) |
Aug 08, 2019 | 13.19 | 13.66 | 13.19 | 13.28 | 813,538 | +0.13(+0.99%) |
Aug 07, 2019 | 12.55 | 13.50 | 12.37 | 13.15 | 436,003 | +0.55(+4.37%) |
Aug 06, 2019 | 12.43 | 12.90 | 12.38 | 12.60 | 884,099 | +0.06(+0.48%) |
Aug 05, 2019 | 12.65 | 13.00 | 12.08 | 12.54 | 1,636,138 | -0.25(-1.95%) |
Aug 02, 2019 | 12.94 | 13.27 | 12.42 | 12.79 | 605,700 | -0.11(-0.85%) |