Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.77 | 12.77 | 12.04 | 12.43 | 67,760 | -0.21(-1.66%) |
Oct 30, 2019 | 12.17 | 12.74 | 11.90 | 12.64 | 43,759 | +0.47(+3.86%) |
Oct 29, 2019 | 13.22 | 13.42 | 11.89 | 12.17 | 134,520 | -1.07(-8.08%) |
Oct 28, 2019 | 13.42 | 13.57 | 13.07 | 13.24 | 59,451 | -0.15(-1.12%) |
Oct 25, 2019 | 12.57 | 13.67 | 12.54 | 13.39 | 93,400 | +0.56(+4.36%) |
Oct 24, 2019 | 12.80 | 13.87 | 12.28 | 12.83 | 57,815 | +0.03(+0.23%) |
Oct 23, 2019 | 14.85 | 14.99 | 12.55 | 12.80 | 147,916 | -2.11(-14.15%) |
Oct 22, 2019 | 15.59 | 15.96 | 14.75 | 14.91 | 76,398 | -0.68(-4.36%) |
Oct 21, 2019 | 15.26 | 16.09 | 14.60 | 15.59 | 82,437 | +0.80(+5.41%) |
Oct 18, 2019 | 15.93 | 16.41 | 14.40 | 14.79 | 60,000 | -1.24(-7.74%) |
Oct 17, 2019 | 15.16 | 16.39 | 15.16 | 16.03 | 84,983 | +0.94(+6.23%) |
Oct 16, 2019 | 15.14 | 15.50 | 14.49 | 15.09 | 62,245 | -0.05(-0.33%) |
Oct 15, 2019 | 14.76 | 15.24 | 14.54 | 15.14 | 51,607 | +0.38(+2.57%) |
Oct 14, 2019 | 15.57 | 15.57 | 14.66 | 14.76 | 46,646 | -0.85(-5.45%) |
Oct 11, 2019 | 15.00 | 15.89 | 14.93 | 15.61 | 59,700 | +0.80(+5.40%) |
Oct 10, 2019 | 14.67 | 15.02 | 14.30 | 14.81 | 59,356 | +0.16(+1.09%) |
Oct 09, 2019 | 15.09 | 15.26 | 14.31 | 14.65 | 62,337 | -0.29(-1.94%) |
Oct 08, 2019 | 15.60 | 15.81 | 14.60 | 14.94 | 155,611 | -0.58(-3.74%) |
Oct 07, 2019 | 15.44 | 15.89 | 14.98 | 15.52 | 209,470 | +0.03(+0.19%) |
Oct 04, 2019 | 15.84 | 15.84 | 15.10 | 15.49 | 128,800 | -0.25(-1.59%) |
Oct 03, 2019 | 14.03 | 15.98 | 13.80 | 15.74 | 123,136 | +1.70(+12.11%) |
Oct 02, 2019 | 14.11 | 14.29 | 13.51 | 14.04 | 128,559 | -0.18(-1.27%) |
Oct 01, 2019 | 15.06 | 15.36 | 13.77 | 14.22 | 177,156 | -0.81(-5.39%) |
Sep 30, 2019 | 15.50 | 15.75 | 14.95 | 15.03 | 208,142 | -0.45(-2.91%) |
Sep 27, 2019 | 16.66 | 16.91 | 15.16 | 15.48 | 193,900 | -1.20(-7.19%) |
Sep 26, 2019 | 17.37 | 17.84 | 16.52 | 16.68 | 141,267 | -0.72(-4.14%) |
Sep 25, 2019 | 16.95 | 18.13 | 16.17 | 17.40 | 179,524 | +1.09(+6.68%) |
Sep 24, 2019 | 16.73 | 16.73 | 16.02 | 16.31 | 167,603 | -0.47(-2.80%) |
Sep 23, 2019 | 17.65 | 17.65 | 16.65 | 16.78 | 194,474 | -1.18(-6.57%) |
Sep 20, 2019 | 16.95 | 18.72 | 16.91 | 17.96 | 1,901,900 | +0.96(+5.65%) |
Sep 19, 2019 | 17.08 | 17.33 | 16.72 | 17.00 | 151,782 | -0.07(-0.41%) |
Sep 18, 2019 | 16.89 | 17.31 | 16.64 | 17.07 | 126,975 | +0.13(+0.77%) |
Sep 17, 2019 | 16.96 | 17.40 | 16.47 | 16.94 | 101,756 | +0.01(+0.06%) |
Sep 16, 2019 | 17.97 | 18.05 | 16.67 | 16.93 | 135,230 | -1.03(-5.73%) |
Sep 13, 2019 | 17.68 | 18.79 | 17.31 | 17.96 | 141,100 | +0.03(+0.17%) |
Sep 12, 2019 | 19.19 | 19.24 | 17.67 | 17.93 | 143,681 | -1.32(-6.86%) |
Sep 11, 2019 | 18.58 | 19.50 | 18.48 | 19.25 | 80,155 | +0.75(+4.05%) |
Sep 10, 2019 | 19.28 | 20.09 | 18.43 | 18.50 | 193,516 | -0.87(-4.49%) |
Sep 09, 2019 | 19.23 | 19.82 | 18.90 | 19.37 | 128,830 | +0.14(+0.73%) |
Sep 06, 2019 | 19.48 | 19.86 | 19.03 | 19.23 | 63,900 | -0.30(-1.54%) |
Sep 05, 2019 | 18.94 | 21.06 | 18.64 | 19.53 | 101,093 | +0.65(+3.44%) |
Sep 04, 2019 | 17.00 | 19.79 | 16.81 | 18.88 | 147,747 | +1.91(+11.26%) |
Sep 03, 2019 | 16.88 | 17.21 | 16.38 | 16.97 | 116,672 | +0.11(+0.65%) |
Aug 30, 2019 | 16.95 | 16.97 | 16.10 | 16.86 | 72,100 | -0.14(-0.82%) |
Aug 29, 2019 | 17.00 | 17.05 | 16.48 | 17.00 | 93,446 | +0.00(+0.00%) |
Aug 28, 2019 | 16.86 | 17.09 | 16.48 | 17.00 | 125,395 | +0.01(+0.06%) |
Aug 27, 2019 | 17.10 | 17.10 | 16.02 | 16.99 | 74,055 | -0.01(-0.06%) |
Aug 26, 2019 | 17.05 | 17.23 | 16.85 | 17.00 | 221,182 | +0.17(+1.01%) |
Aug 23, 2019 | 15.76 | 17.00 | 15.66 | 16.83 | 71,800 | +1.01(+6.38%) |
Aug 22, 2019 | 17.03 | 17.03 | 15.50 | 15.82 | 59,112 | -1.22(-7.16%) |
Aug 21, 2019 | 15.86 | 17.12 | 15.07 | 17.04 | 118,619 | +1.32(+8.40%) |
Aug 20, 2019 | 17.00 | 17.15 | 15.29 | 15.72 | 47,119 | -1.35(-7.91%) |
Aug 19, 2019 | 16.21 | 17.38 | 15.64 | 17.07 | 54,714 | +1.13(+7.09%) |
Aug 16, 2019 | 15.22 | 16.13 | 15.02 | 15.94 | 37,000 | +0.77(+5.08%) |
Aug 15, 2019 | 15.23 | 16.14 | 15.03 | 15.17 | 44,412 | +0.00(+0.00%) |
Aug 14, 2019 | 15.15 | 15.40 | 15.00 | 15.17 | 69,842 | -0.08(-0.52%) |
Aug 13, 2019 | 15.69 | 16.48 | 15.15 | 15.25 | 72,631 | -0.84(-5.19%) |
Aug 12, 2019 | 15.28 | 16.33 | 15.15 | 16.09 | 32,638 | +0.81(+5.27%) |
Aug 09, 2019 | 15.73 | 16.12 | 15.00 | 15.28 | 60,500 | -0.42(-2.68%) |
Aug 08, 2019 | 16.03 | 16.45 | 15.31 | 15.70 | 32,960 | +0.40(+2.61%) |
Aug 07, 2019 | 16.74 | 16.74 | 15.07 | 15.30 | 50,417 | -0.66(-4.14%) |
Aug 06, 2019 | 16.97 | 18.30 | 15.50 | 15.96 | 46,136 | -0.44(-2.68%) |
Aug 05, 2019 | 16.76 | 17.33 | 16.18 | 16.40 | 70,578 | -1.29(-7.29%) |
Aug 02, 2019 | 18.12 | 18.50 | 16.70 | 17.69 | 67,100 | -0.21(-1.17%) |