Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.36 | 11.49 | 10.07 | 10.39 | 3,048,116 | -1.29(-11.06%) |
Oct 30, 2019 | 11.81 | 12.55 | 11.39 | 11.69 | 2,531,560 | -0.63(-5.13%) |
Oct 29, 2019 | 14.21 | 14.94 | 12.25 | 12.32 | 4,493,615 | -3.37(-21.48%) |
Oct 28, 2019 | 15.46 | 16.04 | 15.42 | 15.69 | 980,937 | +0.27(+1.78%) |
Oct 25, 2019 | 15.40 | 15.85 | 15.06 | 15.41 | 911,883 | -0.05(-0.32%) |
Oct 24, 2019 | 16.11 | 16.21 | 15.33 | 15.46 | 599,228 | -0.46(-2.89%) |
Oct 23, 2019 | 15.54 | 16.38 | 15.22 | 15.92 | 726,653 | +0.41(+2.65%) |
Oct 22, 2019 | 14.92 | 15.56 | 14.92 | 15.51 | 787,560 | +0.57(+3.80%) |
Oct 21, 2019 | 15.24 | 15.69 | 14.92 | 14.95 | 664,784 | -0.12(-0.78%) |
Oct 18, 2019 | 15.53 | 15.71 | 14.83 | 15.06 | 801,668 | -0.56(-3.57%) |
Oct 17, 2019 | 15.54 | 15.75 | 15.31 | 15.62 | 519,487 | +0.25(+1.65%) |
Oct 16, 2019 | 15.34 | 15.76 | 15.24 | 15.37 | 606,108 | -0.11(-0.70%) |
Oct 15, 2019 | 14.94 | 15.70 | 14.92 | 15.47 | 641,568 | +0.38(+2.53%) |
Oct 14, 2019 | 14.89 | 15.24 | 14.70 | 15.09 | 697,929 | -0.08(-0.52%) |
Oct 11, 2019 | 14.75 | 15.40 | 14.61 | 15.17 | 1,476,967 | +0.73(+5.08%) |
Oct 10, 2019 | 14.26 | 14.78 | 14.26 | 14.44 | 781,153 | +0.33(+2.36%) |
Oct 09, 2019 | 13.86 | 14.21 | 13.86 | 14.10 | 535,775 | +0.37(+2.71%) |
Oct 08, 2019 | 14.03 | 14.07 | 13.60 | 13.73 | 776,243 | -0.44(-3.11%) |
Oct 07, 2019 | 14.42 | 14.48 | 14.16 | 14.17 | 584,021 | -0.20(-1.36%) |
Oct 04, 2019 | 14.21 | 14.46 | 13.93 | 14.37 | 673,152 | +0.19(+1.31%) |
Oct 03, 2019 | 14.01 | 14.35 | 13.87 | 14.18 | 585,649 | -0.01(-0.07%) |
Oct 02, 2019 | 13.82 | 14.43 | 13.59 | 14.19 | 1,073,677 | +0.22(+1.54%) |
Oct 01, 2019 | 14.43 | 14.97 | 13.75 | 13.98 | 1,037,776 | -0.42(-2.92%) |
Sep 30, 2019 | 14.55 | 14.71 | 14.14 | 14.40 | 1,228,145 | -0.23(-1.54%) |
Sep 27, 2019 | 14.59 | 14.98 | 14.55 | 14.62 | 575,410 | -0.03(-0.20%) |
Sep 26, 2019 | 14.57 | 14.72 | 14.36 | 14.65 | 583,007 | -0.01(-0.07%) |
Sep 25, 2019 | 14.17 | 14.95 | 14.10 | 14.66 | 1,061,192 | +0.48(+3.38%) |
Sep 24, 2019 | 14.57 | 15.26 | 13.89 | 14.18 | 1,393,023 | -0.52(-3.53%) |
Sep 23, 2019 | 15.08 | 15.31 | 14.62 | 14.70 | 1,270,327 | -0.46(-3.03%) |
Sep 20, 2019 | 16.36 | 16.54 | 14.98 | 15.16 | 2,823,169 | -1.50(-8.98%) |
Sep 19, 2019 | 17.16 | 17.34 | 16.58 | 16.66 | 899,786 | -0.38(-2.24%) |
Sep 18, 2019 | 17.76 | 17.93 | 16.53 | 17.04 | 970,055 | -1.08(-5.94%) |
Sep 17, 2019 | 18.00 | 18.64 | 17.42 | 18.11 | 839,494 | -0.25(-1.38%) |
Sep 16, 2019 | 18.38 | 18.78 | 18.22 | 18.37 | 855,255 | +0.51(+2.85%) |
Sep 13, 2019 | 18.10 | 18.24 | 17.83 | 17.86 | 1,605,484 | -0.11(-0.60%) |
Sep 12, 2019 | 17.94 | 18.74 | 17.85 | 17.97 | 1,125,044 | -0.16(-0.86%) |
Sep 11, 2019 | 18.43 | 18.87 | 17.80 | 18.12 | 1,308,456 | -0.12(-0.64%) |
Sep 10, 2019 | 17.73 | 18.60 | 17.70 | 18.24 | 1,591,838 | +0.67(+3.78%) |
Sep 09, 2019 | 16.54 | 17.61 | 16.41 | 17.58 | 1,358,322 | +1.04(+6.27%) |
Sep 06, 2019 | 16.23 | 16.84 | 16.08 | 16.54 | 1,534,631 | +0.34(+2.11%) |
Sep 05, 2019 | 18.30 | 18.36 | 16.05 | 16.20 | 2,299,105 | -2.00(-10.97%) |
Sep 04, 2019 | 18.34 | 18.45 | 18.12 | 18.19 | 1,097,204 | +0.21(+1.14%) |
Sep 03, 2019 | 17.62 | 18.08 | 17.49 | 17.99 | 741,226 | -0.04(-0.22%) |
Aug 30, 2019 | 17.79 | 18.31 | 17.79 | 18.03 | 576,534 | +0.45(+2.56%) |
Aug 29, 2019 | 17.25 | 17.69 | 17.25 | 17.58 | 558,878 | +0.55(+3.22%) |
Aug 28, 2019 | 16.98 | 17.37 | 16.89 | 17.03 | 740,075 | +0.02(+0.12%) |
Aug 27, 2019 | 17.62 | 17.95 | 16.92 | 17.01 | 694,930 | -0.51(-2.90%) |
Aug 26, 2019 | 17.26 | 17.63 | 17.01 | 17.52 | 541,844 | +0.39(+2.28%) |
Aug 23, 2019 | 17.51 | 17.63 | 16.73 | 17.13 | 742,266 | -0.67(-3.74%) |
Aug 22, 2019 | 19.14 | 19.46 | 17.74 | 17.79 | 896,548 | -1.44(-7.48%) |
Aug 21, 2019 | 19.12 | 19.45 | 19.02 | 19.23 | 676,555 | +0.30(+1.60%) |
Aug 20, 2019 | 18.79 | 19.09 | 18.22 | 18.93 | 769,705 | -0.07(-0.39%) |
Aug 19, 2019 | 18.28 | 19.14 | 18.13 | 19.00 | 1,152,445 | +0.38(+2.03%) |
Aug 16, 2019 | 18.42 | 18.84 | 18.32 | 18.62 | 1,077,625 | +0.29(+1.59%) |
Aug 15, 2019 | 17.79 | 18.39 | 17.71 | 18.33 | 914,650 | +0.54(+3.06%) |
Aug 14, 2019 | 17.69 | 18.34 | 17.64 | 17.79 | 1,302,506 | -0.46(-2.50%) |
Aug 13, 2019 | 17.87 | 19.01 | 17.69 | 18.24 | 1,111,983 | +0.34(+1.90%) |
Aug 12, 2019 | 17.52 | 17.93 | 17.38 | 17.90 | 846,803 | +0.30(+1.71%) |
Aug 09, 2019 | 17.92 | 17.97 | 17.46 | 17.60 | 1,027,874 | -0.36(-2.00%) |
Aug 08, 2019 | 17.27 | 18.18 | 17.27 | 17.96 | 1,395,953 | +0.82(+4.76%) |
Aug 07, 2019 | 16.81 | 17.22 | 16.70 | 17.14 | 1,309,636 | -0.22(-1.29%) |
Aug 06, 2019 | 17.42 | 17.71 | 17.05 | 17.37 | 1,403,681 | -0.16(-0.89%) |
Aug 05, 2019 | 17.31 | 17.76 | 17.14 | 17.52 | 1,387,637 | -0.36(-2.01%) |
Aug 02, 2019 | 17.86 | 18.11 | 17.56 | 17.88 | 1,527,031 | -0.18(-1.02%) |