Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.53 | 14.54 | 14.09 | 14.26 | 1,026,711 | -0.27(-1.83%) |
Oct 30, 2019 | 14.44 | 14.54 | 14.21 | 14.53 | 956,051 | +0.01(+0.06%) |
Oct 29, 2019 | 14.27 | 14.54 | 14.18 | 14.52 | 698,165 | +0.22(+1.51%) |
Oct 28, 2019 | 14.34 | 14.44 | 14.27 | 14.30 | 688,055 | +0.06(+0.41%) |
Oct 25, 2019 | 13.81 | 14.26 | 13.75 | 14.24 | 1,278,252 | +0.42(+3.01%) |
Oct 24, 2019 | 14.31 | 14.31 | 13.63 | 13.83 | 1,345,600 | -0.42(-2.92%) |
Oct 23, 2019 | 14.29 | 14.38 | 14.15 | 14.24 | 1,386,480 | -0.11(-0.75%) |
Oct 22, 2019 | 14.43 | 14.50 | 14.17 | 14.35 | 1,185,375 | -0.11(-0.75%) |
Oct 21, 2019 | 14.69 | 14.74 | 14.37 | 14.46 | 1,487,916 | -0.07(-0.46%) |
Oct 18, 2019 | 14.49 | 14.58 | 14.39 | 14.53 | 891,605 | -0.02(-0.17%) |
Oct 17, 2019 | 14.38 | 14.61 | 14.33 | 14.55 | 882,867 | +0.21(+1.45%) |
Oct 16, 2019 | 14.45 | 14.68 | 14.30 | 14.34 | 1,122,716 | -0.07(-0.52%) |
Oct 15, 2019 | 14.21 | 14.58 | 14.16 | 14.42 | 1,181,504 | +0.27(+1.88%) |
Oct 14, 2019 | 14.20 | 14.27 | 14.12 | 14.15 | 993,827 | -0.07(-0.50%) |
Oct 11, 2019 | 14.00 | 14.42 | 13.97 | 14.22 | 1,234,290 | +0.49(+3.55%) |
Oct 10, 2019 | 13.67 | 13.90 | 13.60 | 13.74 | 1,218,138 | +0.14(+1.04%) |
Oct 09, 2019 | 13.65 | 13.72 | 13.46 | 13.60 | 955,025 | +0.07(+0.55%) |
Oct 08, 2019 | 13.74 | 13.78 | 13.41 | 13.52 | 1,667,807 | -0.39(-2.77%) |
Oct 07, 2019 | 13.81 | 13.98 | 13.67 | 13.91 | 1,133,695 | +0.02(+0.12%) |
Oct 04, 2019 | 13.96 | 14.01 | 13.71 | 13.89 | 1,333,869 | -0.04(-0.29%) |
Oct 03, 2019 | 13.93 | 14.05 | 13.73 | 13.93 | 657,921 | -0.03(-0.23%) |
Oct 02, 2019 | 14.08 | 14.19 | 13.85 | 13.96 | 944,588 | -0.28(-1.96%) |
Oct 01, 2019 | 14.70 | 14.82 | 14.14 | 14.24 | 1,317,614 | -0.36(-2.47%) |
Sep 30, 2019 | 14.60 | 14.73 | 14.51 | 14.60 | 1,385,074 | +0.07(+0.45%) |
Sep 27, 2019 | 14.41 | 14.74 | 14.30 | 14.54 | 1,308,610 | +0.27(+1.90%) |
Sep 26, 2019 | 14.25 | 14.41 | 14.11 | 14.27 | 1,364,360 | -0.04(-0.26%) |
Sep 25, 2019 | 14.05 | 14.33 | 13.93 | 14.30 | 1,628,553 | +0.33(+2.38%) |
Sep 24, 2019 | 14.41 | 14.46 | 13.95 | 13.97 | 1,404,816 | -0.38(-2.63%) |
Sep 23, 2019 | 14.46 | 14.50 | 14.13 | 14.35 | 943,861 | -0.11(-0.74%) |
Sep 20, 2019 | 14.30 | 14.57 | 14.30 | 14.46 | 2,030,151 | +0.12(+0.86%) |
Sep 19, 2019 | 14.52 | 14.61 | 14.30 | 14.33 | 1,217,313 | -0.10(-0.68%) |
Sep 18, 2019 | 14.75 | 14.79 | 14.37 | 14.43 | 1,067,051 | -0.32(-2.17%) |
Sep 17, 2019 | 15.23 | 15.30 | 14.73 | 14.75 | 1,450,615 | -0.58(-3.80%) |
Sep 16, 2019 | 14.82 | 15.39 | 14.82 | 15.33 | 1,696,752 | +0.39(+2.58%) |
Sep 13, 2019 | 15.19 | 15.45 | 14.86 | 14.95 | 1,138,017 | -0.13(-0.87%) |
Sep 12, 2019 | 15.07 | 15.25 | 14.92 | 15.08 | 1,141,518 | +0.01(+0.05%) |
Sep 11, 2019 | 14.74 | 15.12 | 14.46 | 15.07 | 1,694,460 | +0.34(+2.34%) |
Sep 10, 2019 | 14.03 | 14.79 | 14.03 | 14.73 | 2,186,575 | +0.70(+5.03%) |
Sep 09, 2019 | 13.69 | 14.12 | 13.69 | 14.02 | 1,318,244 | +0.39(+2.82%) |
Sep 06, 2019 | 13.64 | 13.72 | 13.31 | 13.64 | 1,250,281 | -0.03(-0.24%) |
Sep 05, 2019 | 13.43 | 13.76 | 13.31 | 13.67 | 1,266,855 | +0.45(+3.41%) |
Sep 04, 2019 | 13.23 | 13.33 | 13.04 | 13.22 | 1,887,811 | +0.07(+0.56%) |
Sep 03, 2019 | 13.54 | 13.69 | 13.10 | 13.14 | 2,068,741 | -0.56(-4.07%) |
Aug 30, 2019 | 13.66 | 13.91 | 13.33 | 13.70 | 1,732,895 | -0.02(-0.18%) |
Aug 29, 2019 | 13.91 | 14.15 | 12.89 | 13.73 | 2,477,270 | +0.35(+2.63%) |
Aug 28, 2019 | 13.19 | 13.46 | 13.19 | 13.37 | 1,321,912 | +0.11(+0.80%) |
Aug 27, 2019 | 13.89 | 14.10 | 13.24 | 13.27 | 1,530,031 | -0.52(-3.75%) |
Aug 26, 2019 | 13.67 | 13.85 | 13.61 | 13.78 | 1,144,596 | +0.23(+1.69%) |
Aug 23, 2019 | 13.96 | 14.19 | 13.51 | 13.55 | 963,885 | -0.47(-3.33%) |
Aug 22, 2019 | 14.11 | 14.26 | 14.01 | 14.02 | 760,682 | +0.01(+0.06%) |
Aug 21, 2019 | 14.38 | 14.49 | 13.91 | 14.01 | 1,072,313 | -0.32(-2.23%) |
Aug 20, 2019 | 14.21 | 14.47 | 14.21 | 14.33 | 1,914,563 | +0.00(+0.00%) |
Aug 19, 2019 | 13.95 | 14.41 | 13.85 | 14.33 | 2,249,203 | +0.54(+3.92%) |
Aug 16, 2019 | 13.72 | 13.92 | 13.71 | 13.79 | 1,280,910 | +0.15(+1.08%) |
Aug 15, 2019 | 13.91 | 14.00 | 13.44 | 13.64 | 1,106,347 | -0.22(-1.60%) |
Aug 14, 2019 | 14.32 | 14.34 | 13.72 | 13.87 | 2,066,328 | -0.59(-4.08%) |
Aug 13, 2019 | 14.79 | 14.94 | 14.40 | 14.46 | 1,302,690 | -0.39(-2.60%) |
Aug 12, 2019 | 14.96 | 15.09 | 14.82 | 14.84 | 913,080 | -0.16(-1.04%) |
Aug 09, 2019 | 14.92 | 15.10 | 14.83 | 15.00 | 836,002 | -0.02(-0.11%) |
Aug 08, 2019 | 14.78 | 15.06 | 14.41 | 15.01 | 1,394,931 | +0.33(+2.23%) |
Aug 07, 2019 | 14.51 | 14.74 | 14.22 | 14.69 | 2,053,341 | +0.03(+0.22%) |
Aug 06, 2019 | 15.15 | 15.20 | 14.51 | 14.65 | 1,590,417 | -0.53(-3.51%) |
Aug 05, 2019 | 15.58 | 15.69 | 14.98 | 15.19 | 1,503,550 | -0.58(-3.69%) |
Aug 02, 2019 | 16.34 | 16.34 | 15.59 | 15.77 | 1,552,540 | -0.14(-0.88%) |