Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.93 | 14.98 | 14.43 | 14.61 | 4,163,711 | -0.51(-3.36%) |
Oct 30, 2019 | 15.45 | 15.55 | 14.86 | 15.11 | 3,262,236 | -0.54(-3.48%) |
Oct 29, 2019 | 15.63 | 15.79 | 15.45 | 15.66 | 3,530,284 | -0.06(-0.35%) |
Oct 28, 2019 | 15.49 | 15.82 | 15.49 | 15.71 | 3,142,438 | +0.31(+2.04%) |
Oct 25, 2019 | 14.70 | 15.50 | 14.67 | 15.40 | 3,680,278 | +0.60(+4.05%) |
Oct 24, 2019 | 15.98 | 16.24 | 14.60 | 14.80 | 5,185,674 | -0.78(-5.03%) |
Oct 23, 2019 | 15.27 | 15.59 | 14.92 | 15.58 | 4,872,076 | +0.38(+2.49%) |
Oct 22, 2019 | 15.07 | 15.31 | 14.79 | 15.21 | 2,879,491 | +0.07(+0.49%) |
Oct 21, 2019 | 15.50 | 15.59 | 15.11 | 15.13 | 2,114,348 | -0.08(-0.55%) |
Oct 18, 2019 | 15.28 | 15.49 | 15.15 | 15.21 | 2,818,544 | +0.11(+0.73%) |
Oct 17, 2019 | 15.21 | 15.63 | 15.09 | 15.10 | 2,137,495 | +0.03(+0.18%) |
Oct 16, 2019 | 14.86 | 15.17 | 14.81 | 15.08 | 2,669,289 | +0.18(+1.18%) |
Oct 15, 2019 | 15.00 | 15.24 | 14.75 | 14.90 | 3,069,896 | -0.34(-2.24%) |
Oct 14, 2019 | 15.11 | 15.32 | 14.86 | 15.24 | 1,717,281 | -0.22(-1.43%) |
Oct 11, 2019 | 15.14 | 15.64 | 15.05 | 15.46 | 6,377,111 | +0.83(+5.67%) |
Oct 10, 2019 | 13.93 | 14.74 | 13.93 | 14.63 | 4,438,524 | +0.93(+6.80%) |
Oct 09, 2019 | 13.75 | 13.83 | 13.39 | 13.70 | 2,786,553 | +0.07(+0.54%) |
Oct 08, 2019 | 13.92 | 13.92 | 13.59 | 13.63 | 2,322,862 | -0.44(-3.15%) |
Oct 07, 2019 | 14.40 | 14.40 | 14.00 | 14.07 | 2,240,671 | -0.35(-2.43%) |
Oct 04, 2019 | 14.27 | 14.56 | 14.27 | 14.42 | 2,659,008 | +0.12(+0.84%) |
Oct 03, 2019 | 13.76 | 14.51 | 13.74 | 14.30 | 5,670,624 | +0.32(+2.31%) |
Oct 02, 2019 | 14.06 | 14.17 | 13.81 | 13.98 | 3,642,307 | -0.25(-1.75%) |
Oct 01, 2019 | 14.94 | 15.07 | 14.12 | 14.23 | 3,580,395 | -0.75(-4.99%) |
Sep 30, 2019 | 14.98 | 15.18 | 14.94 | 14.97 | 2,320,771 | -0.13(-0.86%) |
Sep 27, 2019 | 14.87 | 15.13 | 14.82 | 15.10 | 3,694,150 | +0.28(+1.87%) |
Sep 26, 2019 | 15.18 | 15.21 | 14.67 | 14.83 | 4,126,941 | -0.39(-2.55%) |
Sep 25, 2019 | 14.97 | 15.34 | 14.89 | 15.21 | 3,649,641 | +0.01(+0.06%) |
Sep 24, 2019 | 15.51 | 15.61 | 15.14 | 15.21 | 3,003,952 | -0.54(-3.46%) |
Sep 23, 2019 | 15.76 | 15.76 | 15.45 | 15.75 | 2,928,260 | -0.25(-1.56%) |
Sep 20, 2019 | 16.28 | 16.39 | 16.00 | 16.00 | 3,791,259 | -0.38(-2.31%) |
Sep 19, 2019 | 16.45 | 16.66 | 16.20 | 16.38 | 4,334,370 | -0.17(-1.00%) |
Sep 18, 2019 | 17.20 | 17.24 | 16.32 | 16.54 | 3,432,793 | -0.75(-4.32%) |
Sep 17, 2019 | 17.02 | 17.45 | 16.66 | 17.29 | 2,480,681 | -0.01(-0.05%) |
Sep 16, 2019 | 17.76 | 17.90 | 17.25 | 17.30 | 2,519,878 | -0.32(-1.83%) |
Sep 13, 2019 | 17.84 | 17.94 | 17.55 | 17.62 | 2,984,041 | +0.13(+0.74%) |
Sep 12, 2019 | 17.34 | 17.61 | 17.02 | 17.49 | 2,808,518 | +0.21(+1.23%) |
Sep 11, 2019 | 17.12 | 17.29 | 16.75 | 17.28 | 2,470,052 | +0.37(+2.18%) |
Sep 10, 2019 | 16.56 | 16.97 | 16.53 | 16.91 | 2,941,267 | +0.47(+2.85%) |
Sep 09, 2019 | 16.15 | 16.46 | 15.98 | 16.44 | 2,432,070 | +0.33(+2.06%) |
Sep 06, 2019 | 16.30 | 16.35 | 16.03 | 16.11 | 1,991,048 | -0.18(-1.13%) |
Sep 05, 2019 | 16.17 | 16.47 | 16.17 | 16.30 | 1,815,918 | +0.44(+2.79%) |
Sep 04, 2019 | 15.86 | 15.96 | 15.63 | 15.86 | 4,058,636 | +0.37(+2.38%) |
Sep 03, 2019 | 15.53 | 15.56 | 15.33 | 15.49 | 1,581,764 | -0.18(-1.17%) |
Aug 30, 2019 | 15.70 | 15.85 | 15.44 | 15.67 | 2,367,916 | +0.17(+1.13%) |
Aug 29, 2019 | 15.49 | 15.78 | 15.29 | 15.50 | 2,257,611 | +0.22(+1.45%) |
Aug 28, 2019 | 15.21 | 15.42 | 15.17 | 15.28 | 2,748,847 | +0.06(+0.36%) |
Aug 27, 2019 | 15.26 | 15.39 | 15.19 | 15.22 | 2,074,644 | -0.09(-0.60%) |
Aug 26, 2019 | 15.06 | 15.44 | 15.03 | 15.31 | 2,410,297 | +0.38(+2.53%) |
Aug 23, 2019 | 14.98 | 15.48 | 14.89 | 14.94 | 2,556,023 | -0.11(-0.73%) |
Aug 22, 2019 | 15.14 | 15.27 | 15.00 | 15.05 | 2,114,417 | -0.04(-0.24%) |
Aug 21, 2019 | 15.18 | 15.29 | 15.05 | 15.08 | 2,256,404 | -0.10(-0.67%) |
Aug 20, 2019 | 15.27 | 15.32 | 15.08 | 15.18 | 2,195,280 | -0.20(-1.32%) |
Aug 19, 2019 | 15.41 | 15.55 | 15.34 | 15.39 | 2,215,913 | +0.16(+1.03%) |
Aug 16, 2019 | 15.23 | 15.40 | 15.12 | 15.23 | 2,882,576 | -0.06(-0.42%) |
Aug 15, 2019 | 15.43 | 15.43 | 15.12 | 15.29 | 2,843,280 | -0.05(-0.30%) |
Aug 14, 2019 | 15.66 | 15.68 | 15.28 | 15.34 | 2,582,435 | -0.72(-4.47%) |
Aug 13, 2019 | 15.44 | 16.08 | 15.41 | 16.06 | 3,967,452 | +0.52(+3.38%) |
Aug 12, 2019 | 15.42 | 15.72 | 15.20 | 15.53 | 2,764,078 | +0.04(+0.24%) |
Aug 09, 2019 | 16.37 | 16.37 | 15.46 | 15.50 | 3,921,025 | -1.02(-6.18%) |
Aug 08, 2019 | 16.42 | 16.66 | 16.21 | 16.52 | 3,243,648 | +0.31(+1.93%) |
Aug 07, 2019 | 15.98 | 16.32 | 15.74 | 16.20 | 3,632,188 | -0.07(-0.45%) |
Aug 06, 2019 | 16.62 | 16.72 | 16.03 | 16.28 | 3,786,616 | -0.20(-1.23%) |
Aug 05, 2019 | 16.67 | 16.72 | 16.27 | 16.48 | 2,975,458 | -0.60(-3.50%) |
Aug 02, 2019 | 17.53 | 17.53 | 16.89 | 17.08 | 3,940,477 | -0.56(-3.18%) |