Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.98 | 15.10 | 14.73 | 15.09 | 10,692,174 | +0.08(+0.53%) |
Oct 30, 2019 | 14.73 | 15.03 | 14.60 | 15.01 | 10,061,048 | +0.19(+1.28%) |
Oct 29, 2019 | 14.62 | 14.94 | 14.60 | 14.82 | 7,956,041 | +0.05(+0.34%) |
Oct 28, 2019 | 14.66 | 14.81 | 14.59 | 14.77 | 6,463,431 | +0.18(+1.23%) |
Oct 25, 2019 | 14.46 | 14.74 | 14.45 | 14.59 | 6,891,100 | +0.53(+3.77%) |
Oct 24, 2019 | 14.45 | 14.49 | 13.97 | 14.06 | 8,099,064 | -0.28(-1.95%) |
Oct 23, 2019 | 14.02 | 14.37 | 13.97 | 14.34 | 4,094,375 | +0.34(+2.43%) |
Oct 22, 2019 | 13.56 | 14.08 | 13.56 | 14.00 | 9,695,361 | +0.60(+4.48%) |
Oct 21, 2019 | 13.33 | 13.42 | 13.27 | 13.40 | 4,339,459 | +0.02(+0.15%) |
Oct 18, 2019 | 13.39 | 13.47 | 13.33 | 13.38 | 4,585,800 | +0.13(+0.98%) |
Oct 17, 2019 | 13.50 | 13.52 | 13.17 | 13.25 | 2,799,894 | -0.12(-0.90%) |
Oct 16, 2019 | 13.09 | 13.40 | 13.09 | 13.37 | 2,001,024 | +0.14(+1.06%) |
Oct 15, 2019 | 13.21 | 13.40 | 13.14 | 13.23 | 2,700,202 | +0.01(+0.08%) |
Oct 14, 2019 | 13.11 | 13.22 | 13.02 | 13.22 | 2,055,930 | -0.09(-0.68%) |
Oct 11, 2019 | 13.13 | 13.37 | 13.11 | 13.31 | 4,480,300 | +0.38(+2.94%) |
Oct 10, 2019 | 12.92 | 13.04 | 12.81 | 12.93 | 3,068,571 | +0.01(+0.08%) |
Oct 09, 2019 | 12.87 | 13.00 | 12.70 | 12.92 | 3,794,110 | +0.30(+2.38%) |
Oct 08, 2019 | 12.71 | 12.90 | 12.61 | 12.62 | 7,239,117 | -0.07(-0.55%) |
Oct 07, 2019 | 12.97 | 13.04 | 12.67 | 12.69 | 3,357,693 | -0.33(-2.53%) |
Oct 04, 2019 | 13.12 | 13.18 | 12.89 | 13.02 | 9,906,400 | +0.00(+0.00%) |
Oct 03, 2019 | 12.89 | 13.07 | 12.75 | 13.02 | 8,454,469 | +0.11(+0.85%) |
Oct 02, 2019 | 13.02 | 13.04 | 12.79 | 12.91 | 8,502,697 | -0.27(-2.05%) |
Oct 01, 2019 | 13.21 | 13.23 | 13.10 | 13.18 | 4,127,722 | +0.04(+0.30%) |
Sep 30, 2019 | 13.18 | 13.25 | 13.11 | 13.14 | 3,694,099 | -0.10(-0.76%) |
Sep 27, 2019 | 13.20 | 13.45 | 13.20 | 13.24 | 4,830,000 | -0.01(-0.08%) |
Sep 26, 2019 | 13.23 | 13.27 | 13.09 | 13.25 | 3,859,695 | +0.12(+0.91%) |
Sep 25, 2019 | 12.83 | 13.15 | 12.74 | 13.13 | 4,408,944 | +0.11(+0.84%) |
Sep 24, 2019 | 13.14 | 13.14 | 12.96 | 13.02 | 3,057,137 | -0.08(-0.61%) |
Sep 23, 2019 | 12.91 | 13.14 | 12.90 | 13.10 | 4,490,696 | +0.13(+1.00%) |
Sep 20, 2019 | 13.03 | 13.10 | 12.91 | 12.97 | 6,958,800 | -0.09(-0.69%) |
Sep 19, 2019 | 13.41 | 13.46 | 13.06 | 13.06 | 4,488,833 | -0.20(-1.51%) |
Sep 18, 2019 | 13.39 | 13.44 | 13.22 | 13.26 | 5,203,454 | -0.25(-1.85%) |
Sep 17, 2019 | 13.43 | 13.55 | 13.21 | 13.51 | 6,127,676 | -0.12(-0.88%) |
Sep 16, 2019 | 13.51 | 13.79 | 13.44 | 13.63 | 10,694,562 | +0.54(+4.13%) |
Sep 13, 2019 | 13.35 | 13.38 | 13.07 | 13.09 | 3,629,800 | -0.22(-1.65%) |
Sep 12, 2019 | 13.20 | 13.35 | 13.11 | 13.31 | 4,182,585 | +0.11(+0.83%) |
Sep 11, 2019 | 13.35 | 13.44 | 13.15 | 13.20 | 5,411,761 | -0.04(-0.30%) |
Sep 10, 2019 | 13.06 | 13.34 | 12.95 | 13.24 | 5,740,471 | +0.10(+0.76%) |
Sep 09, 2019 | 13.11 | 13.21 | 13.02 | 13.14 | 4,583,389 | +0.18(+1.39%) |
Sep 06, 2019 | 12.90 | 13.18 | 12.85 | 12.96 | 4,661,400 | +0.11(+0.86%) |
Sep 05, 2019 | 12.95 | 13.06 | 12.82 | 12.85 | 6,163,967 | +0.10(+0.78%) |
Sep 04, 2019 | 12.59 | 12.81 | 12.57 | 12.75 | 6,666,852 | +0.60(+4.94%) |
Sep 03, 2019 | 12.00 | 12.23 | 11.96 | 12.15 | 6,816,645 | -0.08(-0.65%) |
Aug 30, 2019 | 12.28 | 12.36 | 12.13 | 12.23 | 7,274,200 | +0.09(+0.74%) |
Aug 29, 2019 | 11.93 | 12.15 | 11.81 | 12.14 | 6,392,264 | +0.41(+3.50%) |
Aug 28, 2019 | 11.76 | 11.86 | 11.61 | 11.73 | 5,202,984 | +0.07(+0.60%) |
Aug 27, 2019 | 11.65 | 11.91 | 11.44 | 11.66 | 7,776,493 | +0.15(+1.30%) |
Aug 26, 2019 | 11.82 | 11.85 | 11.42 | 11.51 | 5,038,284 | -0.21(-1.79%) |
Aug 23, 2019 | 12.18 | 12.43 | 11.71 | 11.72 | 7,479,600 | -0.63(-5.10%) |
Aug 22, 2019 | 12.61 | 12.63 | 12.34 | 12.35 | 4,654,963 | -0.21(-1.67%) |
Aug 21, 2019 | 12.11 | 12.87 | 11.95 | 12.56 | 12,498,092 | +0.74(+6.26%) |
Aug 20, 2019 | 11.66 | 11.96 | 11.62 | 11.82 | 3,930,461 | +0.04(+0.34%) |
Aug 19, 2019 | 12.11 | 12.16 | 11.69 | 11.78 | 6,950,355 | -0.17(-1.42%) |
Aug 16, 2019 | 12.26 | 12.35 | 11.90 | 11.95 | 6,076,000 | -0.19(-1.57%) |
Aug 15, 2019 | 12.17 | 12.28 | 11.92 | 12.14 | 5,106,118 | -0.11(-0.90%) |
Aug 14, 2019 | 12.56 | 12.59 | 12.23 | 12.25 | 5,420,306 | -0.73(-5.62%) |
Aug 13, 2019 | 12.58 | 13.15 | 12.53 | 12.98 | 5,397,953 | +0.18(+1.37%) |
Aug 12, 2019 | 12.86 | 12.89 | 12.75 | 12.80 | 4,856,948 | -0.52(-3.87%) |
Aug 09, 2019 | 13.36 | 13.54 | 13.20 | 13.32 | 5,484,700 | -0.06(-0.45%) |
Aug 08, 2019 | 13.13 | 13.38 | 13.06 | 13.38 | 5,444,546 | +0.52(+4.04%) |
Aug 07, 2019 | 12.60 | 12.91 | 12.47 | 12.86 | 8,752,629 | -0.17(-1.30%) |
Aug 06, 2019 | 13.18 | 13.24 | 12.93 | 13.03 | 6,151,039 | +0.12(+0.93%) |
Aug 05, 2019 | 13.17 | 13.17 | 12.85 | 12.91 | 3,670,350 | -0.72(-5.28%) |
Aug 02, 2019 | 13.79 | 13.87 | 13.50 | 13.63 | 6,147,500 | +0.36(+2.71%) |