Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.77 | 15.88 | 15.52 | 15.62 | 231,593 | -0.23(-1.45%) |
Oct 30, 2019 | 16.26 | 16.38 | 15.74 | 15.85 | 243,338 | -0.40(-2.46%) |
Oct 29, 2019 | 16.09 | 16.28 | 16.05 | 16.25 | 314,216 | +0.07(+0.41%) |
Oct 28, 2019 | 16.26 | 16.33 | 16.10 | 16.19 | 187,973 | +0.06(+0.35%) |
Oct 25, 2019 | 15.82 | 16.16 | 15.82 | 16.13 | 172,935 | +0.15(+0.94%) |
Oct 24, 2019 | 16.19 | 16.19 | 15.83 | 15.98 | 228,292 | -0.19(-1.16%) |
Oct 23, 2019 | 15.97 | 16.22 | 15.91 | 16.17 | 195,680 | +0.13(+0.82%) |
Oct 22, 2019 | 16.06 | 16.11 | 15.76 | 16.04 | 236,624 | +0.01(+0.09%) |
Oct 21, 2019 | 15.82 | 16.06 | 15.82 | 16.02 | 303,137 | +0.36(+2.31%) |
Oct 18, 2019 | 15.58 | 15.82 | 15.42 | 15.66 | 291,484 | -0.16(-0.98%) |
Oct 17, 2019 | 15.88 | 16.09 | 15.69 | 15.82 | 297,687 | -0.06(-0.36%) |
Oct 16, 2019 | 15.63 | 16.04 | 15.58 | 15.87 | 479,096 | +0.21(+1.32%) |
Oct 15, 2019 | 15.61 | 15.91 | 15.48 | 15.66 | 981,179 | +0.04(+0.24%) |
Oct 14, 2019 | 15.07 | 15.64 | 15.00 | 15.63 | 431,732 | +0.51(+3.39%) |
Oct 11, 2019 | 15.00 | 15.42 | 15.00 | 15.11 | 273,638 | +0.31(+2.07%) |
Oct 10, 2019 | 14.96 | 15.19 | 14.72 | 14.81 | 249,609 | -0.08(-0.57%) |
Oct 09, 2019 | 14.91 | 15.01 | 14.76 | 14.89 | 325,064 | +0.16(+1.05%) |
Oct 08, 2019 | 14.79 | 14.93 | 14.53 | 14.74 | 267,904 | -0.18(-1.20%) |
Oct 07, 2019 | 14.94 | 15.19 | 14.76 | 14.92 | 337,346 | -0.09(-0.63%) |
Oct 04, 2019 | 15.16 | 15.32 | 14.80 | 15.01 | 254,517 | -0.08(-0.51%) |
Oct 03, 2019 | 15.01 | 15.25 | 14.69 | 15.09 | 394,419 | -0.04(-0.25%) |
Oct 02, 2019 | 15.32 | 15.54 | 15.11 | 15.13 | 365,990 | -0.26(-1.71%) |
Oct 01, 2019 | 15.33 | 15.79 | 15.33 | 15.39 | 459,098 | +0.17(+1.14%) |
Sep 30, 2019 | 15.36 | 15.48 | 15.18 | 15.21 | 764,505 | -0.01(-0.09%) |
Sep 27, 2019 | 15.39 | 15.76 | 15.05 | 15.23 | 549,366 | -0.06(-0.40%) |
Sep 26, 2019 | 15.57 | 15.67 | 15.16 | 15.29 | 395,807 | -0.32(-2.04%) |
Sep 25, 2019 | 15.66 | 16.08 | 15.60 | 15.61 | 333,217 | +0.05(+0.33%) |
Sep 24, 2019 | 15.43 | 15.67 | 15.32 | 15.56 | 497,833 | +0.23(+1.50%) |
Sep 23, 2019 | 15.07 | 15.43 | 14.99 | 15.33 | 425,340 | +0.20(+1.33%) |
Sep 20, 2019 | 15.57 | 15.63 | 15.08 | 15.13 | 921,077 | -0.37(-2.39%) |
Sep 19, 2019 | 15.50 | 15.54 | 15.28 | 15.50 | 555,136 | +0.10(+0.64%) |
Sep 18, 2019 | 15.40 | 15.49 | 15.01 | 15.40 | 618,174 | +0.02(+0.15%) |
Sep 17, 2019 | 15.34 | 15.40 | 15.04 | 15.37 | 465,110 | +0.06(+0.40%) |
Sep 16, 2019 | 15.18 | 15.71 | 15.02 | 15.31 | 825,455 | +0.23(+1.56%) |
Sep 13, 2019 | 15.11 | 15.36 | 14.83 | 15.08 | 521,887 | +0.02(+0.16%) |
Sep 12, 2019 | 15.47 | 15.72 | 14.93 | 15.06 | 533,871 | -0.40(-2.58%) |
Sep 11, 2019 | 15.14 | 15.54 | 14.92 | 15.45 | 498,193 | +0.17(+1.14%) |
Sep 10, 2019 | 14.75 | 15.28 | 14.50 | 15.28 | 692,393 | +0.49(+3.30%) |
Sep 09, 2019 | 14.19 | 14.80 | 14.11 | 14.79 | 856,251 | +0.66(+4.68%) |
Sep 06, 2019 | 13.82 | 14.15 | 13.73 | 14.13 | 663,116 | +0.42(+3.05%) |
Sep 05, 2019 | 13.63 | 13.99 | 13.63 | 13.71 | 581,331 | +0.26(+1.92%) |
Sep 04, 2019 | 14.17 | 14.25 | 13.32 | 13.45 | 636,559 | -0.51(-3.63%) |
Sep 03, 2019 | 14.39 | 14.47 | 13.51 | 13.96 | 842,488 | -0.47(-3.25%) |
Aug 30, 2019 | 14.47 | 14.73 | 14.29 | 14.43 | 679,092 | -0.03(-0.20%) |
Aug 29, 2019 | 12.57 | 14.97 | 12.21 | 14.46 | 2,937,403 | +2.30(+18.87%) |
Aug 28, 2019 | 11.56 | 12.21 | 11.49 | 12.16 | 949,962 | +0.48(+4.10%) |
Aug 27, 2019 | 11.95 | 12.10 | 11.65 | 11.68 | 735,234 | -0.08(-0.72%) |
Aug 26, 2019 | 11.38 | 11.78 | 11.27 | 11.77 | 590,077 | +0.57(+5.12%) |
Aug 23, 2019 | 11.88 | 12.00 | 11.15 | 11.20 | 792,842 | -0.86(-7.16%) |
Aug 22, 2019 | 11.91 | 12.12 | 11.82 | 12.06 | 458,839 | +0.34(+2.92%) |
Aug 21, 2019 | 11.32 | 11.76 | 11.32 | 11.72 | 334,930 | +0.37(+3.23%) |
Aug 20, 2019 | 11.43 | 11.60 | 10.80 | 11.35 | 492,800 | -0.21(-1.79%) |
Aug 19, 2019 | 11.61 | 11.69 | 11.54 | 11.56 | 485,564 | +0.20(+1.78%) |
Aug 16, 2019 | 11.12 | 11.46 | 11.09 | 11.36 | 381,936 | +0.34(+3.11%) |
Aug 15, 2019 | 11.04 | 11.28 | 10.90 | 11.01 | 570,949 | +0.04(+0.39%) |
Aug 14, 2019 | 10.92 | 11.09 | 10.23 | 10.97 | 804,271 | -0.31(-2.75%) |
Aug 13, 2019 | 10.83 | 11.52 | 10.72 | 11.28 | 781,523 | +0.39(+3.53%) |
Aug 12, 2019 | 11.02 | 11.19 | 10.84 | 10.90 | 683,600 | -0.22(-1.99%) |
Aug 09, 2019 | 11.08 | 11.20 | 10.98 | 11.12 | 827,351 | +0.06(+0.51%) |
Aug 08, 2019 | 10.65 | 11.21 | 10.60 | 11.06 | 1,026,656 | +0.41(+3.83%) |
Aug 07, 2019 | 10.49 | 10.76 | 10.44 | 10.65 | 494,521 | -0.00(-0.04%) |
Aug 06, 2019 | 10.43 | 10.68 | 10.18 | 10.66 | 780,711 | +0.31(+3.04%) |
Aug 05, 2019 | 10.49 | 10.49 | 10.08 | 10.34 | 963,906 | -0.43(-4.01%) |
Aug 02, 2019 | 11.08 | 11.21 | 10.70 | 10.77 | 581,744 | -0.38(-3.37%) |