Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.11 | 15.22 | 14.96 | 15.05 | 3,274,644 | -0.06(-0.38%) |
Oct 30, 2019 | 14.81 | 15.11 | 14.78 | 15.11 | 2,790,860 | +0.31(+2.06%) |
Oct 29, 2019 | 14.73 | 14.88 | 14.67 | 14.80 | 2,648,602 | +0.12(+0.83%) |
Oct 28, 2019 | 14.69 | 14.74 | 14.62 | 14.68 | 1,838,106 | +0.00(+0.00%) |
Oct 25, 2019 | 14.64 | 14.74 | 14.56 | 14.68 | 3,344,053 | +0.01(+0.04%) |
Oct 24, 2019 | 14.41 | 14.72 | 14.34 | 14.67 | 2,664,837 | +0.36(+2.54%) |
Oct 23, 2019 | 14.28 | 14.33 | 14.09 | 14.31 | 3,815,156 | +0.08(+0.54%) |
Oct 22, 2019 | 14.26 | 14.31 | 14.16 | 14.23 | 2,958,345 | -0.02(-0.14%) |
Oct 21, 2019 | 14.17 | 14.31 | 14.16 | 14.25 | 4,039,565 | +0.09(+0.61%) |
Oct 18, 2019 | 14.20 | 14.22 | 14.07 | 14.17 | 3,511,971 | -0.03(-0.18%) |
Oct 17, 2019 | 14.12 | 14.25 | 14.07 | 14.19 | 3,561,687 | +0.10(+0.71%) |
Oct 16, 2019 | 13.97 | 14.12 | 13.88 | 14.09 | 3,830,598 | +0.15(+1.08%) |
Oct 15, 2019 | 13.88 | 14.00 | 13.83 | 13.94 | 3,539,568 | +0.06(+0.44%) |
Oct 14, 2019 | 14.02 | 14.02 | 13.83 | 13.88 | 3,852,800 | -0.13(-0.92%) |
Oct 11, 2019 | 13.97 | 14.16 | 13.92 | 14.01 | 2,763,803 | +0.11(+0.79%) |
Oct 10, 2019 | 14.03 | 14.04 | 13.88 | 13.90 | 1,636,331 | -0.13(-0.94%) |
Oct 09, 2019 | 14.11 | 14.14 | 13.98 | 14.03 | 932,653 | +0.01(+0.07%) |
Oct 08, 2019 | 14.17 | 14.20 | 14.02 | 14.02 | 3,250,684 | -0.21(-1.49%) |
Oct 07, 2019 | 14.28 | 14.36 | 14.23 | 14.23 | 1,054,561 | -0.10(-0.72%) |
Oct 04, 2019 | 14.29 | 14.37 | 14.20 | 14.34 | 1,542,978 | +0.05(+0.36%) |
Oct 03, 2019 | 14.14 | 14.36 | 14.06 | 14.28 | 1,550,292 | +0.16(+1.11%) |
Oct 02, 2019 | 14.25 | 14.30 | 14.08 | 14.13 | 1,599,681 | -0.13(-0.92%) |
Oct 01, 2019 | 14.48 | 14.49 | 14.26 | 14.26 | 1,799,457 | -0.19(-1.34%) |
Sep 30, 2019 | 14.46 | 14.54 | 14.42 | 14.45 | 1,955,244 | +0.01(+0.04%) |
Sep 27, 2019 | 14.52 | 14.54 | 14.38 | 14.45 | 1,352,671 | -0.02(-0.11%) |
Sep 26, 2019 | 14.40 | 14.49 | 14.36 | 14.46 | 848,635 | +0.14(+0.99%) |
Sep 25, 2019 | 14.17 | 14.37 | 14.16 | 14.32 | 3,626,497 | +0.16(+1.11%) |
Sep 24, 2019 | 14.47 | 14.54 | 14.15 | 14.16 | 3,073,730 | -0.28(-1.96%) |
Sep 23, 2019 | 14.43 | 14.53 | 14.43 | 14.45 | 1,235,589 | -0.06(-0.40%) |
Sep 20, 2019 | 14.56 | 14.62 | 14.46 | 14.50 | 3,247,033 | -0.02(-0.11%) |
Sep 19, 2019 | 14.54 | 14.57 | 14.48 | 14.52 | 1,559,204 | +0.04(+0.29%) |
Sep 18, 2019 | 14.55 | 14.57 | 14.38 | 14.48 | 2,054,223 | +0.00(+0.00%) |
Sep 17, 2019 | 14.47 | 14.49 | 14.38 | 14.48 | 2,264,188 | +0.02(+0.16%) |
Sep 16, 2019 | 14.27 | 14.50 | 14.15 | 14.46 | 1,351,085 | +0.19(+1.31%) |
Sep 13, 2019 | 14.47 | 14.58 | 14.24 | 14.27 | 1,831,859 | -0.20(-1.40%) |
Sep 12, 2019 | 14.52 | 14.52 | 14.33 | 14.47 | 2,576,370 | +0.06(+0.45%) |
Sep 11, 2019 | 14.24 | 14.48 | 14.20 | 14.41 | 2,539,369 | +0.16(+1.11%) |
Sep 10, 2019 | 13.99 | 14.26 | 13.92 | 14.25 | 3,134,802 | +0.22(+1.56%) |
Sep 09, 2019 | 14.03 | 14.05 | 13.82 | 14.03 | 4,028,010 | +0.01(+0.09%) |
Sep 06, 2019 | 14.07 | 14.08 | 13.95 | 14.02 | 1,631,601 | +0.01(+0.09%) |
Sep 05, 2019 | 14.08 | 14.08 | 13.95 | 14.01 | 1,497,183 | -0.06(-0.46%) |
Sep 04, 2019 | 13.98 | 14.08 | 13.96 | 14.07 | 2,389,900 | +0.18(+1.32%) |
Sep 03, 2019 | 13.90 | 13.98 | 13.83 | 13.89 | 2,413,356 | -0.01(-0.07%) |
Aug 30, 2019 | 13.85 | 13.96 | 13.80 | 13.90 | 2,133,800 | +0.07(+0.51%) |
Aug 29, 2019 | 13.60 | 13.86 | 13.56 | 13.82 | 3,248,501 | +0.30(+2.21%) |
Aug 28, 2019 | 13.55 | 13.63 | 13.50 | 13.53 | 2,159,386 | -0.06(-0.47%) |
Aug 27, 2019 | 13.83 | 13.93 | 13.58 | 13.59 | 4,034,220 | -0.15(-1.12%) |
Aug 26, 2019 | 13.84 | 13.84 | 13.30 | 13.74 | 2,941,121 | +0.00(+0.02%) |
Aug 23, 2019 | 14.04 | 14.10 | 13.72 | 13.74 | 2,085,602 | -0.33(-2.35%) |
Aug 22, 2019 | 14.19 | 14.23 | 14.01 | 14.07 | 3,433,447 | -0.05(-0.39%) |
Aug 21, 2019 | 14.13 | 14.20 | 14.04 | 14.13 | 1,288,900 | +0.06(+0.43%) |
Aug 20, 2019 | 14.21 | 14.29 | 14.06 | 14.07 | 1,457,511 | -0.13(-0.88%) |
Aug 19, 2019 | 14.17 | 14.23 | 14.06 | 14.19 | 4,763,640 | +0.15(+1.05%) |
Aug 16, 2019 | 13.87 | 14.12 | 13.86 | 14.04 | 8,200,300 | +0.20(+1.44%) |
Aug 15, 2019 | 13.90 | 13.99 | 13.79 | 13.84 | 2,471,088 | +0.00(+0.00%) |
Aug 14, 2019 | 13.96 | 14.03 | 13.84 | 13.84 | 2,331,269 | -0.25(-1.80%) |
Aug 13, 2019 | 14.15 | 14.21 | 14.07 | 14.10 | 1,078,082 | -0.05(-0.36%) |
Aug 12, 2019 | 14.12 | 14.19 | 14.04 | 14.15 | 533,863 | -0.01(-0.09%) |
Aug 09, 2019 | 14.23 | 14.34 | 14.00 | 14.16 | 1,877,881 | -0.13(-0.93%) |
Aug 08, 2019 | 14.14 | 14.41 | 13.99 | 14.30 | 2,397,645 | +0.21(+1.51%) |
Aug 07, 2019 | 13.88 | 14.22 | 13.80 | 14.08 | 1,668,920 | +0.11(+0.80%) |
Aug 06, 2019 | 13.89 | 14.10 | 13.84 | 13.97 | 1,831,061 | +0.12(+0.85%) |
Aug 05, 2019 | 14.11 | 14.12 | 13.63 | 13.85 | 1,877,056 | -0.41(-2.86%) |
Aug 02, 2019 | 14.08 | 14.33 | 14.00 | 14.26 | 2,366,540 | +0.17(+1.17%) |