Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.04 | 14.07 | 13.77 | 14.04 | 44,255 | -0.15(-1.02%) |
Oct 30, 2019 | 13.50 | 14.28 | 13.34 | 14.19 | 33,996 | +0.80(+5.97%) |
Oct 29, 2019 | 13.75 | 13.89 | 13.35 | 13.39 | 43,951 | -0.37(-2.70%) |
Oct 28, 2019 | 13.72 | 13.91 | 13.72 | 13.76 | 51,093 | +0.07(+0.53%) |
Oct 25, 2019 | 13.80 | 13.87 | 13.67 | 13.69 | 11,567 | -0.11(-0.79%) |
Oct 24, 2019 | 14.11 | 14.11 | 13.67 | 13.80 | 30,458 | -0.30(-2.13%) |
Oct 23, 2019 | 13.95 | 14.18 | 13.67 | 14.10 | 40,474 | +0.05(+0.32%) |
Oct 22, 2019 | 14.21 | 14.40 | 13.99 | 14.05 | 16,224 | -0.19(-1.34%) |
Oct 21, 2019 | 14.17 | 14.40 | 14.07 | 14.24 | 24,247 | +0.26(+1.88%) |
Oct 18, 2019 | 14.05 | 14.21 | 13.90 | 13.98 | 20,161 | -0.07(-0.52%) |
Oct 17, 2019 | 14.04 | 14.18 | 13.91 | 14.05 | 20,016 | +0.10(+0.72%) |
Oct 16, 2019 | 13.71 | 14.11 | 13.71 | 13.95 | 16,048 | +0.18(+1.32%) |
Oct 15, 2019 | 13.65 | 13.97 | 13.52 | 13.77 | 52,071 | +0.07(+0.53%) |
Oct 14, 2019 | 13.76 | 13.80 | 13.63 | 13.70 | 14,210 | -0.10(-0.72%) |
Oct 11, 2019 | 13.88 | 14.11 | 13.72 | 13.80 | 33,491 | +0.14(+1.00%) |
Oct 10, 2019 | 13.82 | 14.07 | 13.60 | 13.66 | 27,067 | -0.03(-0.20%) |
Oct 09, 2019 | 13.85 | 13.85 | 13.52 | 13.69 | 35,998 | +0.06(+0.47%) |
Oct 08, 2019 | 13.81 | 14.18 | 13.62 | 13.62 | 19,219 | -0.35(-2.53%) |
Oct 07, 2019 | 13.69 | 14.09 | 13.32 | 13.98 | 36,363 | +0.40(+2.94%) |
Oct 04, 2019 | 14.15 | 14.52 | 13.48 | 13.58 | 25,339 | -0.58(-4.10%) |
Oct 03, 2019 | 13.43 | 14.28 | 13.43 | 14.16 | 141,680 | +0.63(+4.63%) |
Oct 02, 2019 | 13.90 | 14.08 | 13.45 | 13.53 | 75,154 | -0.43(-3.10%) |
Oct 01, 2019 | 14.81 | 14.95 | 13.82 | 13.97 | 29,896 | -0.73(-4.97%) |
Sep 30, 2019 | 14.92 | 15.14 | 14.69 | 14.70 | 31,231 | -0.23(-1.57%) |
Sep 27, 2019 | 14.99 | 15.20 | 14.90 | 14.93 | 27,394 | -0.03(-0.18%) |
Sep 26, 2019 | 15.41 | 15.52 | 14.92 | 14.96 | 20,585 | -0.47(-3.04%) |
Sep 25, 2019 | 15.13 | 15.60 | 15.11 | 15.43 | 26,461 | +0.08(+0.53%) |
Sep 24, 2019 | 15.53 | 15.67 | 15.20 | 15.35 | 40,711 | -0.18(-1.16%) |
Sep 23, 2019 | 15.54 | 15.77 | 15.36 | 15.53 | 37,392 | -0.07(-0.46%) |
Sep 20, 2019 | 15.61 | 15.76 | 15.40 | 15.60 | 62,441 | -0.03(-0.17%) |
Sep 19, 2019 | 15.54 | 15.75 | 15.37 | 15.63 | 104,192 | +0.14(+0.93%) |
Sep 18, 2019 | 15.30 | 15.59 | 15.08 | 15.48 | 21,673 | +0.22(+1.42%) |
Sep 17, 2019 | 14.80 | 15.65 | 14.80 | 15.26 | 54,386 | +0.36(+2.42%) |
Sep 16, 2019 | 14.70 | 15.42 | 14.56 | 14.90 | 45,179 | +0.20(+1.35%) |
Sep 13, 2019 | 14.92 | 15.08 | 14.21 | 14.71 | 37,376 | -0.18(-1.21%) |
Sep 12, 2019 | 14.71 | 14.96 | 14.36 | 14.89 | 37,273 | +0.09(+0.61%) |
Sep 11, 2019 | 13.82 | 15.00 | 13.82 | 14.80 | 23,782 | +1.09(+7.96%) |
Sep 10, 2019 | 12.99 | 13.90 | 12.99 | 13.70 | 81,491 | +0.76(+5.85%) |
Sep 09, 2019 | 12.61 | 13.30 | 12.44 | 12.95 | 30,640 | +0.48(+3.83%) |
Sep 06, 2019 | 12.44 | 12.62 | 12.00 | 12.47 | 50,130 | +0.48(+3.99%) |
Sep 05, 2019 | 12.09 | 12.32 | 11.83 | 11.99 | 25,060 | +0.09(+0.76%) |
Sep 04, 2019 | 12.13 | 12.21 | 11.80 | 11.90 | 35,129 | -0.23(-1.86%) |
Sep 03, 2019 | 12.60 | 12.61 | 11.92 | 12.13 | 27,332 | -0.53(-4.20%) |
Aug 30, 2019 | 12.89 | 13.11 | 12.51 | 12.66 | 12,421 | -0.19(-1.47%) |
Aug 29, 2019 | 12.95 | 13.08 | 12.62 | 12.85 | 16,148 | +0.03(+0.21%) |
Aug 28, 2019 | 12.66 | 12.86 | 12.60 | 12.82 | 17,116 | +0.16(+1.28%) |
Aug 27, 2019 | 12.87 | 12.88 | 12.35 | 12.66 | 107,887 | -0.09(-0.71%) |
Aug 26, 2019 | 12.73 | 12.97 | 12.61 | 12.75 | 29,034 | +0.12(+0.93%) |
Aug 23, 2019 | 13.25 | 13.44 | 12.49 | 12.63 | 31,830 | -0.73(-5.47%) |
Aug 22, 2019 | 13.21 | 13.72 | 13.18 | 13.36 | 40,693 | +0.29(+2.21%) |
Aug 21, 2019 | 13.69 | 13.73 | 13.07 | 13.07 | 28,132 | -0.45(-3.33%) |
Aug 20, 2019 | 13.68 | 13.89 | 13.33 | 13.52 | 13,835 | -0.20(-1.45%) |
Aug 19, 2019 | 13.74 | 13.93 | 13.42 | 13.72 | 35,377 | +0.11(+0.79%) |
Aug 16, 2019 | 13.70 | 13.83 | 13.43 | 13.61 | 36,932 | +0.00(+0.00%) |
Aug 15, 2019 | 13.76 | 13.97 | 13.37 | 13.61 | 13,844 | -0.08(-0.59%) |
Aug 14, 2019 | 14.01 | 14.20 | 13.69 | 13.70 | 13,766 | -0.52(-3.68%) |
Aug 13, 2019 | 14.04 | 14.23 | 14.03 | 14.22 | 6,259 | +0.15(+1.09%) |
Aug 12, 2019 | 14.22 | 14.29 | 13.93 | 14.07 | 14,218 | -0.23(-1.64%) |
Aug 09, 2019 | 14.24 | 14.55 | 14.24 | 14.30 | 14,085 | -0.04(-0.25%) |
Aug 08, 2019 | 14.41 | 14.68 | 13.76 | 14.34 | 42,878 | +0.04(+0.25%) |
Aug 07, 2019 | 14.74 | 14.84 | 14.25 | 14.30 | 16,374 | -0.62(-4.17%) |
Aug 06, 2019 | 15.11 | 15.11 | 14.45 | 14.92 | 26,507 | -0.15(-1.02%) |
Aug 05, 2019 | 15.46 | 15.46 | 15.08 | 15.08 | 9,812 | -0.60(-3.85%) |
Aug 02, 2019 | 16.09 | 16.14 | 15.67 | 15.68 | 5,878 | -0.34(-2.14%) |