Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.52 | 15.81 | 15.47 | 15.74 | 466,960 | +0.41(+2.65%) |
Oct 30, 2019 | 15.26 | 15.47 | 15.08 | 15.34 | 279,028 | +0.30(+2.00%) |
Oct 29, 2019 | 14.73 | 15.04 | 14.73 | 15.04 | 269,536 | +0.17(+1.15%) |
Oct 28, 2019 | 14.67 | 14.96 | 14.60 | 14.87 | 444,403 | +0.31(+2.12%) |
Oct 25, 2019 | 14.65 | 14.69 | 14.41 | 14.56 | 214,463 | -0.08(-0.56%) |
Oct 24, 2019 | 14.61 | 14.84 | 14.57 | 14.64 | 405,596 | +0.17(+1.18%) |
Oct 23, 2019 | 14.26 | 14.67 | 14.24 | 14.47 | 309,289 | +0.20(+1.43%) |
Oct 22, 2019 | 14.85 | 14.93 | 14.25 | 14.26 | 599,700 | -0.37(-2.56%) |
Oct 21, 2019 | 15.30 | 15.30 | 14.50 | 14.64 | 464,212 | +0.29(+2.04%) |
Oct 18, 2019 | 14.91 | 15.42 | 14.22 | 14.34 | 1,004,558 | -0.21(-1.45%) |
Oct 17, 2019 | 14.82 | 14.92 | 14.48 | 14.56 | 402,792 | -0.13(-0.89%) |
Oct 16, 2019 | 15.80 | 15.86 | 14.69 | 14.69 | 722,500 | -1.04(-6.62%) |
Oct 15, 2019 | 16.42 | 16.43 | 15.13 | 15.73 | 1,008,148 | -0.81(-4.92%) |
Oct 14, 2019 | 16.42 | 16.74 | 16.42 | 16.54 | 123,557 | +0.05(+0.30%) |
Oct 11, 2019 | 17.32 | 17.48 | 16.30 | 16.49 | 627,034 | -0.88(-5.06%) |
Oct 10, 2019 | 17.78 | 17.88 | 17.17 | 17.37 | 232,248 | -0.53(-2.95%) |
Oct 09, 2019 | 17.74 | 17.96 | 17.64 | 17.90 | 129,041 | +0.45(+2.56%) |
Oct 08, 2019 | 17.96 | 18.06 | 17.42 | 17.45 | 317,660 | -0.55(-3.07%) |
Oct 07, 2019 | 17.86 | 18.27 | 17.49 | 18.00 | 359,325 | +0.33(+1.84%) |
Oct 04, 2019 | 16.90 | 17.85 | 16.79 | 17.68 | 476,639 | +0.83(+4.92%) |
Oct 03, 2019 | 16.90 | 16.96 | 16.42 | 16.85 | 138,745 | +0.01(+0.05%) |
Oct 02, 2019 | 17.12 | 17.30 | 16.62 | 16.84 | 196,377 | -0.46(-2.63%) |
Oct 01, 2019 | 17.96 | 17.96 | 17.24 | 17.30 | 212,709 | -0.55(-3.10%) |
Sep 30, 2019 | 17.43 | 17.93 | 17.38 | 17.85 | 162,534 | +0.41(+2.38%) |
Sep 27, 2019 | 18.49 | 18.49 | 17.31 | 17.43 | 287,631 | -0.97(-5.26%) |
Sep 26, 2019 | 18.48 | 18.66 | 18.19 | 18.40 | 138,462 | -0.11(-0.57%) |
Sep 25, 2019 | 18.36 | 18.52 | 17.91 | 18.51 | 194,927 | +0.15(+0.84%) |
Sep 24, 2019 | 18.91 | 19.29 | 18.14 | 18.35 | 507,163 | -0.94(-4.85%) |
Sep 23, 2019 | 18.80 | 19.47 | 18.77 | 19.29 | 231,205 | +0.52(+2.77%) |
Sep 20, 2019 | 19.22 | 19.42 | 18.57 | 18.77 | 581,165 | -0.30(-1.58%) |
Sep 19, 2019 | 18.17 | 19.17 | 18.13 | 19.07 | 556,780 | +0.91(+5.02%) |
Sep 18, 2019 | 18.33 | 18.48 | 17.90 | 18.16 | 327,560 | -0.29(-1.59%) |
Sep 17, 2019 | 18.45 | 18.57 | 18.22 | 18.45 | 130,371 | +0.01(+0.04%) |
Sep 16, 2019 | 18.64 | 18.83 | 17.91 | 18.44 | 404,713 | -0.23(-1.22%) |
Sep 13, 2019 | 18.90 | 19.05 | 18.35 | 18.67 | 617,934 | -0.17(-0.91%) |
Sep 12, 2019 | 18.97 | 19.09 | 18.81 | 18.84 | 185,109 | -0.03(-0.17%) |
Sep 11, 2019 | 18.95 | 19.09 | 18.62 | 18.87 | 258,685 | -0.05(-0.26%) |
Sep 10, 2019 | 18.72 | 19.09 | 18.38 | 18.92 | 292,249 | +0.19(+1.00%) |
Sep 09, 2019 | 19.92 | 20.00 | 18.43 | 18.74 | 489,357 | -1.19(-5.96%) |
Sep 06, 2019 | 20.09 | 20.31 | 19.85 | 19.92 | 646,341 | -0.11(-0.57%) |
Sep 05, 2019 | 20.24 | 20.53 | 19.83 | 20.04 | 456,763 | +0.13(+0.65%) |
Sep 04, 2019 | 20.01 | 20.23 | 19.72 | 19.91 | 211,600 | -0.16(-0.81%) |
Sep 03, 2019 | 19.79 | 20.10 | 19.63 | 20.07 | 351,227 | +0.31(+1.56%) |
Aug 30, 2019 | 19.87 | 20.24 | 19.65 | 19.76 | 440,977 | +0.02(+0.12%) |
Aug 29, 2019 | 19.67 | 19.90 | 19.43 | 19.74 | 345,321 | +0.40(+2.06%) |
Aug 28, 2019 | 19.32 | 19.67 | 18.94 | 19.34 | 564,999 | -0.02(-0.12%) |
Aug 27, 2019 | 18.73 | 19.55 | 18.58 | 19.36 | 606,302 | +0.66(+3.52%) |
Aug 26, 2019 | 18.86 | 19.10 | 18.49 | 18.70 | 439,711 | +0.25(+1.35%) |
Aug 23, 2019 | 18.89 | 19.61 | 18.30 | 18.45 | 1,046,994 | -0.58(-3.04%) |
Aug 22, 2019 | 18.37 | 19.13 | 17.94 | 19.03 | 693,258 | +0.56(+3.05%) |
Aug 21, 2019 | 18.49 | 18.87 | 18.04 | 18.47 | 635,671 | +0.17(+0.92%) |
Aug 20, 2019 | 18.39 | 18.62 | 17.68 | 18.30 | 809,001 | -0.25(-1.34%) |
Aug 19, 2019 | 16.43 | 19.20 | 16.31 | 18.55 | 2,504,201 | +3.21(+20.90%) |
Aug 16, 2019 | 15.05 | 15.36 | 14.96 | 15.34 | 481,754 | +0.38(+2.52%) |
Aug 15, 2019 | 15.09 | 15.30 | 14.63 | 14.97 | 271,471 | -0.12(-0.80%) |
Aug 14, 2019 | 15.06 | 15.35 | 15.04 | 15.09 | 253,683 | -0.29(-1.88%) |
Aug 13, 2019 | 15.04 | 15.58 | 14.89 | 15.38 | 389,929 | +0.37(+2.46%) |
Aug 12, 2019 | 16.08 | 16.08 | 14.89 | 15.01 | 390,661 | -1.16(-7.16%) |
Aug 09, 2019 | 16.03 | 16.25 | 15.64 | 16.16 | 182,026 | +0.01(+0.05%) |
Aug 08, 2019 | 16.26 | 16.42 | 16.05 | 16.16 | 245,332 | +0.05(+0.30%) |
Aug 07, 2019 | 15.70 | 16.16 | 15.62 | 16.11 | 218,857 | +0.29(+1.83%) |
Aug 06, 2019 | 15.68 | 15.94 | 15.56 | 15.82 | 206,881 | +0.29(+1.86%) |
Aug 05, 2019 | 15.89 | 16.40 | 15.47 | 15.53 | 397,928 | -0.59(-3.69%) |
Aug 02, 2019 | 16.73 | 17.11 | 16.07 | 16.12 | 698,120 | -1.00(-5.82%) |