Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.82 | 15.98 | 15.47 | 15.67 | 309,838 | -0.56(-3.45%) |
Oct 30, 2019 | 16.38 | 17.06 | 16.23 | 16.23 | 251,921 | -0.25(-1.52%) |
Oct 29, 2019 | 16.89 | 16.89 | 16.21 | 16.48 | 114,902 | +0.09(+0.55%) |
Oct 28, 2019 | 16.04 | 16.53 | 16.04 | 16.39 | 180,027 | +0.62(+3.93%) |
Oct 25, 2019 | 15.15 | 16.33 | 15.08 | 15.77 | 502,000 | -0.69(-4.19%) |
Oct 24, 2019 | 16.55 | 16.69 | 16.34 | 16.46 | 261,094 | -0.79(-4.58%) |
Oct 23, 2019 | 17.16 | 17.26 | 17.00 | 17.25 | 48,415 | -0.01(-0.06%) |
Oct 22, 2019 | 17.28 | 17.57 | 17.05 | 17.26 | 128,607 | +0.10(+0.58%) |
Oct 21, 2019 | 16.39 | 17.28 | 16.33 | 17.16 | 303,863 | +0.02(+0.12%) |
Oct 18, 2019 | 17.31 | 17.36 | 17.07 | 17.14 | 62,700 | -0.02(-0.12%) |
Oct 17, 2019 | 17.22 | 17.32 | 16.88 | 17.16 | 137,966 | -0.54(-3.05%) |
Oct 16, 2019 | 17.73 | 18.04 | 17.58 | 17.70 | 236,316 | +0.03(+0.17%) |
Oct 15, 2019 | 17.26 | 17.78 | 17.26 | 17.67 | 194,448 | +0.75(+4.43%) |
Oct 14, 2019 | 17.20 | 17.24 | 16.76 | 16.92 | 122,464 | -0.37(-2.14%) |
Oct 11, 2019 | 17.29 | 17.82 | 17.20 | 17.29 | 425,800 | -0.01(-0.06%) |
Oct 10, 2019 | 16.98 | 17.56 | 16.96 | 17.30 | 262,337 | +0.72(+4.34%) |
Oct 09, 2019 | 16.40 | 16.77 | 16.40 | 16.58 | 232,022 | +0.01(+0.06%) |
Oct 08, 2019 | 16.60 | 16.91 | 16.40 | 16.57 | 343,131 | -0.98(-5.58%) |
Oct 07, 2019 | 17.34 | 17.61 | 17.08 | 17.55 | 228,320 | +0.38(+2.21%) |
Oct 04, 2019 | 17.56 | 17.66 | 17.06 | 17.17 | 302,000 | +0.08(+0.47%) |
Oct 03, 2019 | 17.29 | 17.31 | 16.49 | 17.09 | 354,809 | -0.02(-0.12%) |
Oct 02, 2019 | 17.45 | 17.65 | 16.80 | 17.11 | 611,713 | -0.98(-5.42%) |
Oct 01, 2019 | 18.79 | 18.90 | 17.87 | 18.09 | 478,078 | -0.83(-4.39%) |
Sep 30, 2019 | 18.61 | 19.21 | 18.40 | 18.92 | 833,987 | +1.32(+7.50%) |
Sep 27, 2019 | 17.83 | 18.04 | 17.17 | 17.60 | 709,200 | +0.98(+5.90%) |
Sep 26, 2019 | 16.35 | 16.70 | 16.00 | 16.62 | 333,077 | +0.17(+1.03%) |
Sep 25, 2019 | 14.99 | 16.60 | 14.84 | 16.45 | 614,536 | +1.86(+12.75%) |
Sep 24, 2019 | 15.21 | 15.50 | 14.56 | 14.59 | 686,602 | +0.16(+1.11%) |
Sep 23, 2019 | 15.01 | 15.10 | 14.42 | 14.43 | 650,198 | -2.14(-12.91%) |
Sep 20, 2019 | 17.02 | 17.12 | 16.55 | 16.57 | 289,200 | -0.53(-3.10%) |
Sep 19, 2019 | 16.81 | 17.11 | 16.72 | 17.10 | 158,516 | -0.16(-0.93%) |
Sep 18, 2019 | 16.70 | 17.80 | 16.46 | 17.26 | 946,057 | +0.92(+5.63%) |
Sep 17, 2019 | 16.75 | 16.95 | 16.18 | 16.34 | 323,901 | -0.40(-2.39%) |
Sep 16, 2019 | 16.85 | 17.16 | 16.43 | 16.74 | 636,329 | -1.41(-7.77%) |
Sep 13, 2019 | 16.41 | 18.27 | 16.34 | 18.15 | 1,406,700 | +1.74(+10.60%) |
Sep 12, 2019 | 16.21 | 16.58 | 15.81 | 16.41 | 898,726 | +0.18(+1.11%) |
Sep 11, 2019 | 16.68 | 16.73 | 16.20 | 16.23 | 442,036 | -0.31(-1.87%) |
Sep 10, 2019 | 16.22 | 16.55 | 16.10 | 16.54 | 650,985 | -0.03(-0.18%) |
Sep 09, 2019 | 16.33 | 16.67 | 16.08 | 16.57 | 1,043,450 | +0.09(+0.55%) |
Sep 06, 2019 | 14.90 | 16.68 | 14.66 | 16.48 | 2,983,100 | +1.40(+9.28%) |
Sep 05, 2019 | 13.84 | 15.34 | 13.84 | 15.08 | 2,080,957 | +1.98(+15.11%) |
Sep 04, 2019 | 13.63 | 13.70 | 13.10 | 13.10 | 1,462,326 | -0.94(-6.70%) |
Sep 03, 2019 | 14.96 | 15.11 | 13.96 | 14.04 | 1,387,285 | -2.11(-13.07%) |
Aug 30, 2019 | 16.32 | 16.62 | 15.84 | 16.15 | 675,700 | -0.22(-1.34%) |
Aug 29, 2019 | 15.63 | 16.95 | 15.52 | 16.37 | 1,300,776 | +0.21(+1.30%) |
Aug 28, 2019 | 16.18 | 16.62 | 15.94 | 16.16 | 611,240 | -0.39(-2.36%) |
Aug 27, 2019 | 17.20 | 17.35 | 16.50 | 16.55 | 634,391 | -1.62(-8.92%) |
Aug 26, 2019 | 18.36 | 18.44 | 17.82 | 18.17 | 270,578 | -0.62(-3.30%) |
Aug 23, 2019 | 19.96 | 20.12 | 18.74 | 18.79 | 386,600 | -1.44(-7.12%) |
Aug 22, 2019 | 20.22 | 20.27 | 19.94 | 20.23 | 188,753 | +0.32(+1.61%) |
Aug 21, 2019 | 20.15 | 20.25 | 19.77 | 19.91 | 113,543 | +0.01(+0.05%) |
Aug 20, 2019 | 20.44 | 20.44 | 19.77 | 19.90 | 202,962 | -1.06(-5.06%) |
Aug 19, 2019 | 20.62 | 20.96 | 20.37 | 20.96 | 179,675 | +0.89(+4.43%) |
Aug 16, 2019 | 19.77 | 20.20 | 19.64 | 20.07 | 104,700 | +0.39(+1.98%) |
Aug 15, 2019 | 19.69 | 19.85 | 19.48 | 19.68 | 143,715 | -0.13(-0.66%) |
Aug 14, 2019 | 19.75 | 20.21 | 19.35 | 19.81 | 197,926 | -0.86(-4.16%) |
Aug 13, 2019 | 19.48 | 22.78 | 19.45 | 20.67 | 411,794 | +0.44(+2.17%) |
Aug 12, 2019 | 20.73 | 20.74 | 19.93 | 20.23 | 82,051 | -0.32(-1.56%) |
Aug 09, 2019 | 20.67 | 20.94 | 20.27 | 20.55 | 161,700 | +0.32(+1.58%) |
Aug 08, 2019 | 20.95 | 21.05 | 20.18 | 20.23 | 404,486 | +0.02(+0.10%) |
Aug 07, 2019 | 20.81 | 20.91 | 19.57 | 20.21 | 476,671 | -2.68(-11.71%) |
Aug 06, 2019 | 22.85 | 23.17 | 22.72 | 22.89 | 43,863 | -0.21(-0.91%) |
Aug 05, 2019 | 22.93 | 23.61 | 22.42 | 23.10 | 167,496 | -0.75(-3.14%) |
Aug 02, 2019 | 24.30 | 24.30 | 23.43 | 23.85 | 105,200 | +0.74(+3.20%) |