Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.43 | 15.49 | 14.72 | 15.29 | 2,696,565 | -0.23(-1.47%) |
Oct 30, 2019 | 16.61 | 16.77 | 15.42 | 15.52 | 3,006,273 | -1.16(-6.93%) |
Oct 29, 2019 | 16.40 | 16.77 | 16.17 | 16.68 | 1,864,196 | +0.13(+0.79%) |
Oct 28, 2019 | 17.02 | 17.33 | 16.49 | 16.54 | 2,949,428 | +0.47(+2.90%) |
Oct 25, 2019 | 14.91 | 16.22 | 14.86 | 16.08 | 2,555,979 | +1.17(+7.88%) |
Oct 24, 2019 | 14.87 | 15.04 | 14.46 | 14.90 | 2,068,984 | +0.04(+0.25%) |
Oct 23, 2019 | 15.06 | 15.49 | 14.72 | 14.87 | 2,809,543 | -0.25(-1.66%) |
Oct 22, 2019 | 14.38 | 15.26 | 13.99 | 15.12 | 2,523,453 | +0.75(+5.26%) |
Oct 21, 2019 | 14.28 | 14.70 | 13.98 | 14.36 | 2,227,221 | +0.11(+0.79%) |
Oct 18, 2019 | 14.30 | 14.47 | 13.27 | 14.25 | 4,332,634 | -0.50(-3.41%) |
Oct 17, 2019 | 14.71 | 14.82 | 14.22 | 14.76 | 2,020,423 | +0.09(+0.64%) |
Oct 16, 2019 | 14.64 | 14.77 | 14.16 | 14.66 | 3,650,009 | -0.02(-0.13%) |
Oct 15, 2019 | 14.40 | 15.00 | 13.43 | 14.68 | 2,401,967 | +0.26(+1.81%) |
Oct 14, 2019 | 15.77 | 15.82 | 14.36 | 14.42 | 2,773,547 | -1.54(-9.64%) |
Oct 11, 2019 | 15.46 | 16.31 | 15.46 | 15.96 | 1,919,881 | +0.84(+5.55%) |
Oct 10, 2019 | 15.42 | 15.61 | 14.79 | 15.12 | 1,646,205 | -0.17(-1.10%) |
Oct 09, 2019 | 15.03 | 15.33 | 14.76 | 15.29 | 1,591,370 | +0.50(+3.41%) |
Oct 08, 2019 | 16.32 | 16.47 | 14.75 | 14.78 | 3,406,164 | -1.85(-11.10%) |
Oct 07, 2019 | 15.26 | 16.72 | 15.17 | 16.63 | 3,998,047 | +1.48(+9.79%) |
Oct 04, 2019 | 14.47 | 15.29 | 14.24 | 15.15 | 1,986,935 | +0.67(+4.64%) |
Oct 03, 2019 | 14.59 | 14.98 | 14.25 | 14.48 | 2,077,621 | -0.30(-2.02%) |
Oct 02, 2019 | 15.75 | 15.75 | 14.74 | 14.77 | 2,509,052 | -1.10(-6.93%) |
Oct 01, 2019 | 15.74 | 16.12 | 15.66 | 15.87 | 1,529,257 | +0.25(+1.61%) |
Sep 30, 2019 | 16.20 | 16.54 | 15.26 | 15.62 | 2,842,210 | -0.66(-4.06%) |
Sep 27, 2019 | 15.81 | 16.48 | 15.81 | 16.28 | 1,798,004 | +0.39(+2.46%) |
Sep 26, 2019 | 15.33 | 15.98 | 15.24 | 15.89 | 2,494,975 | +0.37(+2.40%) |
Sep 25, 2019 | 15.43 | 15.84 | 15.05 | 15.52 | 2,938,478 | +0.01(+0.06%) |
Sep 24, 2019 | 15.33 | 15.60 | 15.03 | 15.51 | 2,117,437 | +0.18(+1.16%) |
Sep 23, 2019 | 14.78 | 15.47 | 14.55 | 15.33 | 2,283,615 | +0.35(+2.36%) |
Sep 20, 2019 | 15.04 | 15.54 | 14.68 | 14.98 | 12,087,689 | -0.03(-0.19%) |
Sep 19, 2019 | 15.19 | 15.51 | 14.87 | 15.01 | 2,780,960 | -0.15(-0.98%) |
Sep 18, 2019 | 14.83 | 15.51 | 14.82 | 15.16 | 3,020,865 | +0.13(+0.87%) |
Sep 17, 2019 | 14.70 | 15.03 | 14.18 | 15.03 | 4,015,797 | +0.09(+0.62%) |
Sep 16, 2019 | 15.24 | 15.86 | 14.81 | 14.93 | 3,751,646 | -0.35(-2.32%) |
Sep 13, 2019 | 16.27 | 16.81 | 15.25 | 15.29 | 3,400,212 | -0.89(-5.53%) |
Sep 12, 2019 | 15.85 | 16.30 | 15.18 | 16.18 | 3,617,643 | +0.23(+1.46%) |
Sep 11, 2019 | 15.66 | 16.45 | 15.04 | 15.95 | 4,498,950 | +0.24(+1.54%) |
Sep 10, 2019 | 14.67 | 16.40 | 14.65 | 15.71 | 8,354,867 | +1.17(+8.08%) |
Sep 09, 2019 | 13.38 | 14.81 | 13.38 | 14.53 | 7,828,970 | +1.44(+11.04%) |
Sep 06, 2019 | 12.88 | 13.63 | 12.56 | 13.09 | 6,887,111 | +0.07(+0.50%) |
Sep 05, 2019 | 13.36 | 13.88 | 12.31 | 13.02 | 20,251,812 | +2.76(+26.88%) |
Sep 04, 2019 | 10.49 | 10.61 | 9.694 | 10.26 | 5,057,165 | -0.07(-0.63%) |
Sep 03, 2019 | 11.37 | 11.47 | 10.14 | 10.33 | 3,904,375 | -1.08(-9.48%) |
Aug 30, 2019 | 11.45 | 12.04 | 11.17 | 11.41 | 4,057,875 | -0.03(-0.24%) |
Aug 29, 2019 | 10.97 | 11.65 | 10.97 | 11.44 | 2,468,516 | +0.54(+4.96%) |
Aug 28, 2019 | 10.07 | 11.23 | 10.07 | 10.90 | 2,686,245 | +0.51(+4.94%) |
Aug 27, 2019 | 11.20 | 11.25 | 10.35 | 10.38 | 2,793,318 | -1.03(-9.06%) |
Aug 26, 2019 | 11.76 | 11.82 | 11.10 | 11.42 | 2,173,022 | -0.22(-1.92%) |
Aug 23, 2019 | 12.66 | 12.86 | 11.60 | 11.64 | 2,542,998 | -1.26(-9.75%) |
Aug 22, 2019 | 11.66 | 12.97 | 11.66 | 12.90 | 4,604,754 | +1.30(+11.25%) |
Aug 21, 2019 | 11.43 | 11.87 | 11.30 | 11.60 | 1,689,138 | +0.38(+3.41%) |
Aug 20, 2019 | 11.46 | 11.63 | 10.88 | 11.21 | 2,459,337 | -0.27(-2.35%) |
Aug 19, 2019 | 11.26 | 11.73 | 11.14 | 11.48 | 2,010,421 | +0.40(+3.62%) |
Aug 16, 2019 | 11.01 | 11.31 | 10.76 | 11.08 | 2,235,945 | +0.20(+1.80%) |
Aug 15, 2019 | 11.73 | 11.84 | 10.73 | 10.89 | 2,906,217 | -0.83(-7.08%) |
Aug 14, 2019 | 11.97 | 12.03 | 11.32 | 11.72 | 2,514,233 | -0.76(-6.12%) |
Aug 13, 2019 | 12.29 | 13.23 | 11.82 | 12.48 | 3,596,561 | +0.24(+1.98%) |
Aug 12, 2019 | 13.32 | 13.33 | 11.86 | 12.24 | 3,435,006 | -1.19(-8.88%) |
Aug 09, 2019 | 14.75 | 14.79 | 13.42 | 13.43 | 2,444,938 | -1.39(-9.37%) |
Aug 08, 2019 | 14.34 | 14.83 | 14.25 | 14.82 | 1,700,672 | +0.50(+3.52%) |
Aug 07, 2019 | 14.68 | 14.80 | 13.94 | 14.32 | 2,381,689 | -0.60(-4.00%) |
Aug 06, 2019 | 15.13 | 15.37 | 14.54 | 14.91 | 1,491,589 | -0.14(-0.93%) |
Aug 05, 2019 | 15.72 | 15.74 | 14.45 | 15.05 | 2,360,917 | -1.04(-6.49%) |
Aug 02, 2019 | 15.85 | 16.32 | 15.72 | 16.10 | 1,676,556 | +0.17(+1.05%) |