Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.45 | 15.50 | 14.57 | 14.65 | 2,435,423 | -0.70(-4.53%) |
Oct 30, 2019 | 15.27 | 15.63 | 14.98 | 15.35 | 2,369,685 | +0.17(+1.13%) |
Oct 29, 2019 | 15.02 | 15.26 | 14.85 | 15.18 | 1,291,391 | +0.09(+0.60%) |
Oct 28, 2019 | 15.05 | 15.27 | 15.00 | 15.09 | 1,378,333 | +0.19(+1.27%) |
Oct 25, 2019 | 14.44 | 14.97 | 14.33 | 14.90 | 1,151,839 | +0.46(+3.19%) |
Oct 24, 2019 | 14.57 | 14.74 | 14.32 | 14.44 | 1,028,179 | -0.21(-1.42%) |
Oct 23, 2019 | 14.66 | 14.67 | 14.32 | 14.65 | 1,195,506 | +0.04(+0.25%) |
Oct 22, 2019 | 14.09 | 14.65 | 14.01 | 14.61 | 1,171,219 | +0.49(+3.45%) |
Oct 21, 2019 | 14.30 | 14.40 | 14.04 | 14.12 | 1,545,547 | +0.11(+0.77%) |
Oct 18, 2019 | 13.76 | 14.11 | 13.76 | 14.01 | 987,812 | +0.18(+1.31%) |
Oct 17, 2019 | 13.95 | 13.95 | 13.70 | 13.83 | 1,332,757 | +0.02(+0.13%) |
Oct 16, 2019 | 13.49 | 13.93 | 13.49 | 13.81 | 1,207,456 | +0.37(+2.75%) |
Oct 15, 2019 | 13.34 | 13.70 | 13.15 | 13.44 | 1,561,768 | +0.13(+0.95%) |
Oct 14, 2019 | 13.08 | 13.35 | 12.95 | 13.32 | 1,028,316 | +0.11(+0.82%) |
Oct 11, 2019 | 12.73 | 13.34 | 12.66 | 13.21 | 2,174,872 | +0.86(+6.94%) |
Oct 10, 2019 | 12.21 | 12.62 | 12.15 | 12.35 | 1,384,496 | +0.29(+2.39%) |
Oct 09, 2019 | 12.07 | 12.16 | 11.87 | 12.06 | 1,970,742 | +0.24(+2.06%) |
Oct 08, 2019 | 11.95 | 12.01 | 11.76 | 11.82 | 1,244,234 | -0.40(-3.25%) |
Oct 07, 2019 | 12.24 | 12.41 | 12.14 | 12.22 | 1,064,126 | -0.14(-1.10%) |
Oct 04, 2019 | 12.31 | 12.50 | 12.20 | 12.35 | 1,115,844 | -0.04(-0.29%) |
Oct 03, 2019 | 12.28 | 12.42 | 12.09 | 12.39 | 1,025,999 | +0.03(+0.22%) |
Oct 02, 2019 | 12.46 | 12.52 | 12.09 | 12.36 | 1,497,753 | -0.32(-2.49%) |
Oct 01, 2019 | 13.19 | 13.42 | 12.62 | 12.68 | 1,104,682 | -0.36(-2.77%) |
Sep 30, 2019 | 12.82 | 13.12 | 12.66 | 13.04 | 1,520,178 | +0.19(+1.48%) |
Sep 27, 2019 | 12.88 | 13.16 | 12.72 | 12.85 | 1,240,553 | +0.04(+0.28%) |
Sep 26, 2019 | 12.90 | 12.92 | 12.69 | 12.81 | 974,400 | -0.07(-0.56%) |
Sep 25, 2019 | 12.80 | 13.06 | 12.72 | 12.88 | 1,536,717 | +0.06(+0.49%) |
Sep 24, 2019 | 13.35 | 13.42 | 12.74 | 12.82 | 1,334,158 | -0.43(-3.27%) |
Sep 23, 2019 | 13.25 | 13.46 | 13.11 | 13.25 | 1,464,873 | -0.23(-1.68%) |
Sep 20, 2019 | 13.62 | 13.67 | 13.44 | 13.48 | 2,592,856 | -0.12(-0.86%) |
Sep 19, 2019 | 13.50 | 13.81 | 13.41 | 13.60 | 1,771,068 | +0.16(+1.21%) |
Sep 18, 2019 | 13.57 | 13.78 | 13.32 | 13.44 | 1,623,242 | -0.15(-1.13%) |
Sep 17, 2019 | 13.68 | 13.68 | 13.34 | 13.59 | 2,573,721 | -0.24(-1.76%) |
Sep 16, 2019 | 13.53 | 14.13 | 13.42 | 13.83 | 1,739,049 | +0.08(+0.59%) |
Sep 13, 2019 | 13.28 | 14.18 | 13.25 | 13.75 | 3,859,215 | +0.79(+6.06%) |
Sep 12, 2019 | 13.29 | 13.34 | 12.85 | 12.97 | 2,526,010 | -0.42(-3.10%) |
Sep 11, 2019 | 13.94 | 13.99 | 12.93 | 13.38 | 3,697,409 | -0.65(-4.63%) |
Sep 10, 2019 | 13.11 | 14.09 | 12.97 | 14.03 | 2,440,199 | +0.83(+6.29%) |
Sep 09, 2019 | 12.83 | 13.33 | 12.83 | 13.20 | 1,720,633 | +0.49(+3.84%) |
Sep 06, 2019 | 12.55 | 12.76 | 12.49 | 12.71 | 2,190,488 | +0.21(+1.66%) |
Sep 05, 2019 | 11.79 | 12.59 | 11.79 | 12.51 | 2,708,642 | +0.97(+8.37%) |
Sep 04, 2019 | 11.39 | 11.59 | 11.29 | 11.54 | 1,722,892 | +0.46(+4.16%) |
Sep 03, 2019 | 11.34 | 11.45 | 10.94 | 11.08 | 1,568,364 | -0.42(-3.61%) |
Aug 30, 2019 | 11.45 | 11.68 | 11.39 | 11.49 | 1,826,440 | +0.16(+1.43%) |
Aug 29, 2019 | 11.21 | 11.46 | 11.18 | 11.33 | 1,801,571 | +0.24(+2.20%) |
Aug 28, 2019 | 10.53 | 11.09 | 10.45 | 11.09 | 2,395,284 | +0.51(+4.87%) |
Aug 27, 2019 | 10.86 | 10.99 | 10.56 | 10.57 | 2,741,718 | -0.14(-1.26%) |
Aug 26, 2019 | 11.05 | 11.18 | 10.65 | 10.71 | 1,609,448 | -0.12(-1.08%) |
Aug 23, 2019 | 11.30 | 11.50 | 10.80 | 10.83 | 1,745,811 | -0.77(-6.62%) |
Aug 22, 2019 | 11.57 | 11.82 | 11.47 | 11.59 | 1,784,751 | +0.05(+0.39%) |
Aug 21, 2019 | 11.55 | 11.79 | 11.44 | 11.55 | 1,888,326 | +0.21(+1.83%) |
Aug 20, 2019 | 11.48 | 11.55 | 11.31 | 11.34 | 2,802,729 | -0.22(-1.88%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.49 | 11.56 | 2,499,503 | -0.01(-0.08%) |
Aug 16, 2019 | 11.24 | 11.63 | 11.24 | 11.57 | 1,607,369 | +0.38(+3.39%) |
Aug 15, 2019 | 11.60 | 11.69 | 11.10 | 11.19 | 2,317,149 | -0.41(-3.50%) |
Aug 14, 2019 | 11.87 | 11.88 | 11.36 | 11.59 | 3,035,679 | -0.51(-4.22%) |
Aug 13, 2019 | 12.04 | 12.57 | 12.01 | 12.10 | 1,983,169 | +0.01(+0.07%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.98 | 12.10 | 1,654,619 | -0.39(-3.16%) |
Aug 09, 2019 | 12.62 | 12.62 | 12.32 | 12.49 | 1,763,203 | -0.27(-2.11%) |
Aug 08, 2019 | 12.74 | 13.04 | 12.60 | 12.76 | 2,577,098 | +0.12(+0.92%) |
Aug 07, 2019 | 12.70 | 12.87 | 12.51 | 12.64 | 2,603,135 | -0.33(-2.56%) |
Aug 06, 2019 | 13.26 | 13.52 | 12.61 | 12.97 | 3,044,210 | -0.02(-0.14%) |
Aug 05, 2019 | 13.18 | 13.41 | 12.91 | 12.99 | 3,193,400 | -0.60(-4.42%) |
Aug 02, 2019 | 13.82 | 13.82 | 13.11 | 13.59 | 3,410,772 | -0.42(-3.01%) |