Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.07 | 18.44 | 17.16 | 17.55 | 181,981 | -0.23(-1.29%) |
Oct 30, 2019 | 18.16 | 18.16 | 17.54 | 17.78 | 76,142 | -0.36(-2.00%) |
Oct 29, 2019 | 18.39 | 18.39 | 17.72 | 18.15 | 75,786 | -0.27(-1.44%) |
Oct 28, 2019 | 17.60 | 18.54 | 17.51 | 18.41 | 179,856 | +1.02(+5.84%) |
Oct 25, 2019 | 17.53 | 17.67 | 17.32 | 17.39 | 40,392 | -0.06(-0.35%) |
Oct 24, 2019 | 18.10 | 18.10 | 17.09 | 17.46 | 77,911 | -0.58(-3.23%) |
Oct 23, 2019 | 16.74 | 18.08 | 16.74 | 18.04 | 119,506 | +1.13(+6.69%) |
Oct 22, 2019 | 17.22 | 17.36 | 16.80 | 16.91 | 154,351 | -0.28(-1.65%) |
Oct 21, 2019 | 17.43 | 17.90 | 17.02 | 17.19 | 106,442 | -0.20(-1.17%) |
Oct 18, 2019 | 18.24 | 18.24 | 17.31 | 17.39 | 246,312 | -1.15(-6.20%) |
Oct 17, 2019 | 18.28 | 18.83 | 18.28 | 18.54 | 166,746 | +0.27(+1.50%) |
Oct 16, 2019 | 17.99 | 18.52 | 17.66 | 18.27 | 131,195 | +0.63(+3.56%) |
Oct 15, 2019 | 17.75 | 18.39 | 17.51 | 17.64 | 194,368 | +0.05(+0.30%) |
Oct 14, 2019 | 17.64 | 17.93 | 17.47 | 17.59 | 120,329 | +0.08(+0.45%) |
Oct 11, 2019 | 17.41 | 17.80 | 17.23 | 17.51 | 168,696 | +0.35(+2.06%) |
Oct 10, 2019 | 16.79 | 17.37 | 16.79 | 17.16 | 98,403 | +0.47(+2.81%) |
Oct 09, 2019 | 15.84 | 16.79 | 15.79 | 16.69 | 159,618 | +1.03(+6.55%) |
Oct 08, 2019 | 15.64 | 15.84 | 15.40 | 15.66 | 53,992 | -0.05(-0.34%) |
Oct 07, 2019 | 15.48 | 15.91 | 15.46 | 15.71 | 78,736 | +0.27(+1.77%) |
Oct 04, 2019 | 15.18 | 15.54 | 15.18 | 15.44 | 56,797 | +0.29(+1.93%) |
Oct 03, 2019 | 14.87 | 15.46 | 14.68 | 15.15 | 136,973 | +0.26(+1.72%) |
Oct 02, 2019 | 15.56 | 15.59 | 14.68 | 14.89 | 107,727 | -0.53(-3.44%) |
Oct 01, 2019 | 15.79 | 15.87 | 15.25 | 15.42 | 103,567 | -0.25(-1.58%) |
Sep 30, 2019 | 15.82 | 15.86 | 15.40 | 15.67 | 154,523 | -0.02(-0.11%) |
Sep 27, 2019 | 15.47 | 15.95 | 15.47 | 15.69 | 65,736 | +0.11(+0.68%) |
Sep 26, 2019 | 15.74 | 16.09 | 15.37 | 15.58 | 77,631 | -0.20(-1.29%) |
Sep 25, 2019 | 15.33 | 16.12 | 15.33 | 15.79 | 118,465 | +0.17(+1.08%) |
Sep 24, 2019 | 15.63 | 15.88 | 15.33 | 15.62 | 70,461 | -0.18(-1.12%) |
Sep 23, 2019 | 15.32 | 16.07 | 15.05 | 15.79 | 76,347 | +0.30(+1.94%) |
Sep 20, 2019 | 15.72 | 15.90 | 15.20 | 15.49 | 78,408 | -0.34(-2.12%) |
Sep 19, 2019 | 16.19 | 16.37 | 15.79 | 15.83 | 53,395 | -0.40(-2.45%) |
Sep 18, 2019 | 16.24 | 16.48 | 15.96 | 16.23 | 27,927 | -0.13(-0.81%) |
Sep 17, 2019 | 16.57 | 16.62 | 15.93 | 16.36 | 56,330 | -0.34(-2.01%) |
Sep 16, 2019 | 17.00 | 17.49 | 16.59 | 16.70 | 135,118 | -0.24(-1.41%) |
Sep 13, 2019 | 17.19 | 17.19 | 16.83 | 16.93 | 188,382 | -0.04(-0.21%) |
Sep 12, 2019 | 16.70 | 17.07 | 16.08 | 16.97 | 173,238 | +0.68(+4.18%) |
Sep 11, 2019 | 16.10 | 16.44 | 15.77 | 16.29 | 133,068 | +0.31(+1.94%) |
Sep 10, 2019 | 15.90 | 16.25 | 15.64 | 15.98 | 53,578 | +0.16(+1.01%) |
Sep 09, 2019 | 14.95 | 15.89 | 14.86 | 15.82 | 73,868 | +1.03(+6.99%) |
Sep 06, 2019 | 14.57 | 14.84 | 14.32 | 14.79 | 55,779 | +0.12(+0.84%) |
Sep 05, 2019 | 14.91 | 14.98 | 14.51 | 14.66 | 62,199 | -0.16(-1.07%) |
Sep 04, 2019 | 14.43 | 14.84 | 14.43 | 14.82 | 72,912 | +0.45(+3.14%) |
Sep 03, 2019 | 15.03 | 15.03 | 14.28 | 14.37 | 123,718 | -0.57(-3.79%) |
Aug 30, 2019 | 14.85 | 15.53 | 14.58 | 14.94 | 86,893 | +0.11(+0.78%) |
Aug 29, 2019 | 14.56 | 15.20 | 14.40 | 14.82 | 63,620 | +0.43(+3.01%) |
Aug 28, 2019 | 13.79 | 14.76 | 13.66 | 14.39 | 83,875 | +0.80(+5.85%) |
Aug 27, 2019 | 13.70 | 13.91 | 13.16 | 13.59 | 98,745 | +0.04(+0.33%) |
Aug 26, 2019 | 13.47 | 13.78 | 13.36 | 13.55 | 69,357 | +0.14(+1.05%) |
Aug 23, 2019 | 14.19 | 14.62 | 13.28 | 13.41 | 112,237 | -0.87(-6.07%) |
Aug 22, 2019 | 14.23 | 14.81 | 14.14 | 14.27 | 135,747 | +0.12(+0.87%) |
Aug 21, 2019 | 14.15 | 14.66 | 13.79 | 14.15 | 146,136 | +0.13(+0.95%) |
Aug 20, 2019 | 14.24 | 14.44 | 13.51 | 14.02 | 86,097 | -0.27(-1.92%) |
Aug 19, 2019 | 13.90 | 14.45 | 13.90 | 14.29 | 120,225 | +0.58(+4.26%) |
Aug 16, 2019 | 12.64 | 14.22 | 12.64 | 13.71 | 171,298 | +1.18(+9.38%) |
Aug 15, 2019 | 12.59 | 13.11 | 12.42 | 12.53 | 95,278 | -0.04(-0.28%) |
Aug 14, 2019 | 13.30 | 13.30 | 12.55 | 12.57 | 91,989 | -0.96(-7.12%) |
Aug 13, 2019 | 13.39 | 13.61 | 13.27 | 13.53 | 79,918 | +0.08(+0.59%) |
Aug 12, 2019 | 13.58 | 13.73 | 13.39 | 13.45 | 29,702 | -0.23(-1.68%) |
Aug 09, 2019 | 13.89 | 13.93 | 13.32 | 13.68 | 34,282 | -0.11(-0.83%) |
Aug 08, 2019 | 13.48 | 13.88 | 13.48 | 13.80 | 22,719 | +0.48(+3.58%) |
Aug 07, 2019 | 13.26 | 13.40 | 13.10 | 13.32 | 21,348 | +0.03(+0.20%) |
Aug 06, 2019 | 13.63 | 13.69 | 13.28 | 13.29 | 30,523 | -0.23(-1.70%) |
Aug 05, 2019 | 13.92 | 13.92 | 13.08 | 13.52 | 81,652 | -0.58(-4.14%) |
Aug 02, 2019 | 14.10 | 14.41 | 13.99 | 14.11 | 38,615 | -0.04(-0.31%) |