Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.32 | 11.45 | 10.03 | 10.36 | 3,058,268 | -1.29(-11.06%) |
Oct 30, 2019 | 11.78 | 12.51 | 11.36 | 11.65 | 2,539,991 | -0.63(-5.13%) |
Oct 29, 2019 | 14.17 | 14.89 | 12.21 | 12.28 | 4,508,581 | -3.36(-21.48%) |
Oct 28, 2019 | 15.41 | 15.99 | 15.37 | 15.64 | 984,204 | +0.27(+1.78%) |
Oct 25, 2019 | 15.35 | 15.80 | 15.01 | 15.36 | 914,920 | -0.05(-0.32%) |
Oct 24, 2019 | 16.06 | 16.15 | 15.28 | 15.41 | 601,223 | -0.46(-2.89%) |
Oct 23, 2019 | 15.49 | 16.33 | 15.17 | 15.87 | 729,073 | +0.41(+2.65%) |
Oct 22, 2019 | 14.87 | 15.51 | 14.87 | 15.46 | 790,183 | +0.57(+3.80%) |
Oct 21, 2019 | 15.19 | 15.64 | 14.87 | 14.90 | 666,998 | -0.12(-0.78%) |
Oct 18, 2019 | 15.48 | 15.66 | 14.78 | 15.01 | 804,338 | -0.56(-3.57%) |
Oct 17, 2019 | 15.49 | 15.69 | 15.26 | 15.57 | 521,217 | +0.25(+1.66%) |
Oct 16, 2019 | 15.29 | 15.70 | 15.19 | 15.31 | 608,127 | -0.11(-0.70%) |
Oct 15, 2019 | 14.89 | 15.65 | 14.87 | 15.42 | 643,705 | +0.38(+2.53%) |
Oct 14, 2019 | 14.84 | 15.19 | 14.65 | 15.04 | 700,253 | -0.08(-0.52%) |
Oct 11, 2019 | 14.70 | 15.35 | 14.56 | 15.12 | 1,481,886 | +0.73(+5.08%) |
Oct 10, 2019 | 14.21 | 14.73 | 14.21 | 14.39 | 783,755 | +0.33(+2.36%) |
Oct 09, 2019 | 13.81 | 14.16 | 13.81 | 14.06 | 537,559 | +0.37(+2.71%) |
Oct 08, 2019 | 13.98 | 14.03 | 13.55 | 13.69 | 778,828 | -0.44(-3.11%) |
Oct 07, 2019 | 14.37 | 14.43 | 14.12 | 14.13 | 585,966 | -0.19(-1.36%) |
Oct 04, 2019 | 14.16 | 14.41 | 13.88 | 14.32 | 675,394 | +0.19(+1.31%) |
Oct 03, 2019 | 13.96 | 14.30 | 13.82 | 14.14 | 587,600 | -0.01(-0.07%) |
Oct 02, 2019 | 13.77 | 14.38 | 13.54 | 14.14 | 1,077,253 | +0.21(+1.54%) |
Oct 01, 2019 | 14.38 | 14.92 | 13.71 | 13.93 | 1,041,233 | -0.42(-2.92%) |
Sep 30, 2019 | 14.51 | 14.66 | 14.10 | 14.35 | 1,232,236 | -0.22(-1.54%) |
Sep 27, 2019 | 14.54 | 14.93 | 14.51 | 14.57 | 577,326 | -0.03(-0.20%) |
Sep 26, 2019 | 14.53 | 14.67 | 14.31 | 14.60 | 584,949 | -0.01(-0.07%) |
Sep 25, 2019 | 14.13 | 14.91 | 14.06 | 14.61 | 1,064,727 | +0.48(+3.38%) |
Sep 24, 2019 | 14.53 | 15.21 | 13.84 | 14.14 | 1,397,662 | -0.52(-3.53%) |
Sep 23, 2019 | 15.03 | 15.26 | 14.57 | 14.65 | 1,274,558 | -0.46(-3.03%) |
Sep 20, 2019 | 16.31 | 16.48 | 14.93 | 15.11 | 2,832,572 | -1.49(-8.98%) |
Sep 19, 2019 | 17.10 | 17.28 | 16.52 | 16.60 | 902,783 | -0.38(-2.24%) |
Sep 18, 2019 | 17.70 | 17.87 | 16.48 | 16.98 | 973,286 | -1.07(-5.94%) |
Sep 17, 2019 | 17.94 | 18.58 | 17.36 | 18.05 | 842,290 | -0.25(-1.38%) |
Sep 16, 2019 | 18.32 | 18.72 | 18.16 | 18.31 | 858,104 | +0.51(+2.85%) |
Sep 13, 2019 | 18.04 | 18.18 | 17.77 | 17.80 | 1,610,831 | -0.11(-0.60%) |
Sep 12, 2019 | 17.88 | 18.68 | 17.79 | 17.91 | 1,128,791 | -0.16(-0.86%) |
Sep 11, 2019 | 18.37 | 18.80 | 17.74 | 18.06 | 1,312,814 | -0.12(-0.64%) |
Sep 10, 2019 | 17.67 | 18.54 | 17.64 | 18.18 | 1,597,139 | +0.66(+3.78%) |
Sep 09, 2019 | 16.48 | 17.55 | 16.36 | 17.52 | 1,362,846 | +1.03(+6.27%) |
Sep 06, 2019 | 16.17 | 16.79 | 16.03 | 16.48 | 1,539,742 | +0.34(+2.11%) |
Sep 05, 2019 | 18.24 | 18.30 | 16.00 | 16.14 | 2,306,763 | -1.99(-10.97%) |
Sep 04, 2019 | 18.28 | 18.39 | 18.06 | 18.13 | 1,100,858 | +0.20(+1.14%) |
Sep 03, 2019 | 17.56 | 18.02 | 17.43 | 17.93 | 743,695 | -0.04(-0.22%) |
Aug 30, 2019 | 17.73 | 18.25 | 17.73 | 17.97 | 578,454 | +0.45(+2.56%) |
Aug 29, 2019 | 17.20 | 17.63 | 17.20 | 17.52 | 560,740 | +0.55(+3.22%) |
Aug 28, 2019 | 16.92 | 17.31 | 16.84 | 16.97 | 742,540 | +0.02(+0.12%) |
Aug 27, 2019 | 17.56 | 17.89 | 16.86 | 16.95 | 697,244 | -0.51(-2.90%) |
Aug 26, 2019 | 17.21 | 17.58 | 16.95 | 17.46 | 543,649 | +0.39(+2.28%) |
Aug 23, 2019 | 17.45 | 17.57 | 16.67 | 17.07 | 744,738 | -0.66(-3.74%) |
Aug 22, 2019 | 19.08 | 19.40 | 17.68 | 17.73 | 899,534 | -1.43(-7.48%) |
Aug 21, 2019 | 19.06 | 19.39 | 18.96 | 19.17 | 678,808 | +0.30(+1.60%) |
Aug 20, 2019 | 18.73 | 19.03 | 18.16 | 18.86 | 772,268 | -0.07(-0.39%) |
Aug 19, 2019 | 18.22 | 19.07 | 18.07 | 18.94 | 1,156,283 | +0.38(+2.03%) |
Aug 16, 2019 | 18.36 | 18.78 | 18.26 | 18.56 | 1,081,214 | +0.29(+1.59%) |
Aug 15, 2019 | 17.73 | 18.33 | 17.65 | 18.27 | 917,697 | +0.54(+3.06%) |
Aug 14, 2019 | 17.63 | 18.28 | 17.58 | 17.73 | 1,306,844 | -0.45(-2.50%) |
Aug 13, 2019 | 17.81 | 18.95 | 17.63 | 18.18 | 1,115,686 | +0.34(+1.90%) |
Aug 12, 2019 | 17.47 | 17.87 | 17.32 | 17.84 | 849,623 | +0.30(+1.71%) |
Aug 09, 2019 | 17.86 | 17.91 | 17.40 | 17.54 | 1,031,298 | -0.36(-2.00%) |
Aug 08, 2019 | 17.21 | 18.12 | 17.21 | 17.90 | 1,400,602 | +0.81(+4.76%) |
Aug 07, 2019 | 16.75 | 17.17 | 16.64 | 17.09 | 1,313,998 | -0.22(-1.29%) |
Aug 06, 2019 | 17.36 | 17.65 | 16.99 | 17.31 | 1,408,355 | -0.15(-0.89%) |
Aug 05, 2019 | 17.25 | 17.70 | 17.09 | 17.47 | 1,392,258 | -0.36(-2.01%) |
Aug 02, 2019 | 17.80 | 18.05 | 17.50 | 17.82 | 1,532,116 | -0.18(-1.02%) |