Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.28 | 11.41 | 9.999 | 10.32 | 3,068,868 | -1.28(-11.06%) |
Oct 30, 2019 | 11.73 | 12.47 | 11.32 | 11.61 | 2,548,795 | -0.63(-5.13%) |
Oct 29, 2019 | 14.12 | 14.84 | 12.17 | 12.23 | 4,524,208 | -3.35(-21.48%) |
Oct 28, 2019 | 15.36 | 15.93 | 15.32 | 15.58 | 987,615 | +0.27(+1.78%) |
Oct 25, 2019 | 15.30 | 15.75 | 14.96 | 15.31 | 918,092 | -0.05(-0.32%) |
Oct 24, 2019 | 16.00 | 16.10 | 15.22 | 15.36 | 603,307 | -0.46(-2.89%) |
Oct 23, 2019 | 15.44 | 16.27 | 15.12 | 15.82 | 731,600 | +0.41(+2.65%) |
Oct 22, 2019 | 14.81 | 15.46 | 14.81 | 15.41 | 792,922 | +0.56(+3.80%) |
Oct 21, 2019 | 15.14 | 15.58 | 14.81 | 14.84 | 669,310 | -0.12(-0.78%) |
Oct 18, 2019 | 15.43 | 15.60 | 14.73 | 14.96 | 807,126 | -0.55(-3.57%) |
Oct 17, 2019 | 15.44 | 15.64 | 15.20 | 15.51 | 523,024 | +0.25(+1.66%) |
Oct 16, 2019 | 15.23 | 15.65 | 15.14 | 15.26 | 610,235 | -0.11(-0.70%) |
Oct 15, 2019 | 14.83 | 15.60 | 14.81 | 15.37 | 645,936 | +0.38(+2.53%) |
Oct 14, 2019 | 14.79 | 15.14 | 14.60 | 14.99 | 702,680 | -0.08(-0.52%) |
Oct 11, 2019 | 14.65 | 15.30 | 14.51 | 15.07 | 1,487,023 | +0.73(+5.08%) |
Oct 10, 2019 | 14.16 | 14.68 | 14.16 | 14.34 | 786,472 | +0.33(+2.36%) |
Oct 09, 2019 | 13.77 | 14.12 | 13.77 | 14.01 | 539,423 | +0.37(+2.71%) |
Oct 08, 2019 | 13.93 | 13.98 | 13.50 | 13.64 | 781,528 | -0.44(-3.11%) |
Oct 07, 2019 | 14.32 | 14.38 | 14.07 | 14.08 | 587,997 | -0.19(-1.36%) |
Oct 04, 2019 | 14.12 | 14.36 | 13.83 | 14.27 | 677,735 | +0.18(+1.31%) |
Oct 03, 2019 | 13.91 | 14.25 | 13.78 | 14.09 | 589,636 | -0.01(-0.07%) |
Oct 02, 2019 | 13.73 | 14.33 | 13.49 | 14.10 | 1,080,987 | +0.21(+1.54%) |
Oct 01, 2019 | 14.33 | 14.87 | 13.66 | 13.88 | 1,044,842 | -0.42(-2.92%) |
Sep 30, 2019 | 14.46 | 14.61 | 14.05 | 14.30 | 1,236,507 | -0.22(-1.54%) |
Sep 27, 2019 | 14.49 | 14.88 | 14.46 | 14.52 | 579,327 | -0.03(-0.20%) |
Sep 26, 2019 | 14.47 | 14.62 | 14.26 | 14.55 | 586,976 | -0.01(-0.07%) |
Sep 25, 2019 | 14.08 | 14.85 | 14.01 | 14.56 | 1,068,417 | +0.48(+3.38%) |
Sep 24, 2019 | 14.47 | 15.15 | 13.79 | 14.09 | 1,402,506 | -0.51(-3.53%) |
Sep 23, 2019 | 14.98 | 15.20 | 14.52 | 14.60 | 1,278,975 | -0.46(-3.03%) |
Sep 20, 2019 | 16.25 | 16.43 | 14.88 | 15.06 | 2,842,390 | -1.49(-8.98%) |
Sep 19, 2019 | 17.04 | 17.22 | 16.47 | 16.54 | 905,912 | -0.38(-2.24%) |
Sep 18, 2019 | 17.64 | 17.81 | 16.42 | 16.92 | 976,660 | -1.07(-5.94%) |
Sep 17, 2019 | 17.88 | 18.52 | 17.30 | 17.99 | 845,209 | -0.25(-1.38%) |
Sep 16, 2019 | 18.25 | 18.65 | 18.10 | 18.24 | 861,078 | +0.51(+2.85%) |
Sep 13, 2019 | 17.98 | 18.11 | 17.71 | 17.74 | 1,616,414 | -0.11(-0.60%) |
Sep 12, 2019 | 17.82 | 18.61 | 17.73 | 17.85 | 1,132,703 | -0.16(-0.86%) |
Sep 11, 2019 | 18.30 | 18.74 | 17.68 | 18.00 | 1,317,364 | -0.12(-0.64%) |
Sep 10, 2019 | 17.61 | 18.48 | 17.58 | 18.12 | 1,602,675 | +0.66(+3.78%) |
Sep 09, 2019 | 16.43 | 17.49 | 16.30 | 17.46 | 1,367,570 | +1.03(+6.27%) |
Sep 06, 2019 | 16.12 | 16.73 | 15.97 | 16.43 | 1,545,079 | +0.34(+2.11%) |
Sep 05, 2019 | 18.18 | 18.24 | 15.94 | 16.09 | 2,314,758 | -1.98(-10.97%) |
Sep 04, 2019 | 18.22 | 18.32 | 18.00 | 18.07 | 1,104,674 | +0.20(+1.14%) |
Sep 03, 2019 | 17.50 | 17.96 | 17.37 | 17.87 | 746,273 | -0.04(-0.22%) |
Aug 30, 2019 | 17.67 | 18.19 | 17.67 | 17.90 | 580,459 | +0.45(+2.56%) |
Aug 29, 2019 | 17.14 | 17.57 | 17.14 | 17.46 | 562,683 | +0.54(+3.22%) |
Aug 28, 2019 | 16.86 | 17.25 | 16.78 | 16.91 | 745,114 | +0.02(+0.11%) |
Aug 27, 2019 | 17.50 | 17.83 | 16.81 | 16.89 | 699,661 | -0.51(-2.90%) |
Aug 26, 2019 | 17.15 | 17.52 | 16.89 | 17.40 | 545,533 | +0.39(+2.28%) |
Aug 23, 2019 | 17.39 | 17.51 | 16.61 | 17.01 | 747,320 | -0.66(-3.74%) |
Aug 22, 2019 | 19.01 | 19.33 | 17.62 | 17.67 | 902,652 | -1.43(-7.48%) |
Aug 21, 2019 | 18.99 | 19.32 | 18.89 | 19.10 | 681,161 | +0.30(+1.60%) |
Aug 20, 2019 | 18.66 | 18.96 | 18.10 | 18.80 | 774,945 | -0.07(-0.39%) |
Aug 19, 2019 | 18.16 | 19.01 | 18.00 | 18.87 | 1,160,291 | +0.38(+2.03%) |
Aug 16, 2019 | 18.29 | 18.72 | 18.20 | 18.49 | 1,084,962 | +0.29(+1.59%) |
Aug 15, 2019 | 17.67 | 18.27 | 17.59 | 18.21 | 920,878 | +0.54(+3.06%) |
Aug 14, 2019 | 17.57 | 18.22 | 17.52 | 17.67 | 1,311,374 | -0.45(-2.50%) |
Aug 13, 2019 | 17.75 | 18.88 | 17.57 | 18.12 | 1,119,554 | +0.34(+1.90%) |
Aug 12, 2019 | 17.41 | 17.81 | 17.26 | 17.78 | 852,568 | +0.30(+1.71%) |
Aug 09, 2019 | 17.80 | 17.85 | 17.34 | 17.48 | 1,034,872 | -0.36(-2.00%) |
Aug 08, 2019 | 17.15 | 18.06 | 17.15 | 17.84 | 1,405,457 | +0.81(+4.76%) |
Aug 07, 2019 | 16.69 | 17.11 | 16.59 | 17.03 | 1,318,552 | -0.22(-1.29%) |
Aug 06, 2019 | 17.30 | 17.59 | 16.93 | 17.25 | 1,413,237 | -0.15(-0.89%) |
Aug 05, 2019 | 17.19 | 17.64 | 17.03 | 17.41 | 1,397,084 | -0.36(-2.01%) |
Aug 02, 2019 | 17.74 | 17.98 | 17.44 | 17.76 | 1,537,427 | -0.18(-1.02%) |