Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.77 | 18.39 | 17.55 | 18.38 | 40,912 | +0.47(+2.62%) |
Oct 30, 2019 | 17.65 | 17.99 | 17.24 | 17.91 | 52,194 | +0.43(+2.46%) |
Oct 29, 2019 | 17.15 | 17.74 | 17.15 | 17.48 | 24,866 | +0.31(+1.81%) |
Oct 28, 2019 | 16.90 | 17.29 | 16.66 | 17.17 | 30,037 | +0.28(+1.66%) |
Oct 25, 2019 | 16.52 | 16.90 | 16.52 | 16.89 | 43,300 | +0.33(+1.99%) |
Oct 24, 2019 | 16.65 | 16.77 | 15.48 | 16.56 | 56,871 | -0.14(-0.84%) |
Oct 23, 2019 | 16.62 | 16.87 | 16.00 | 16.70 | 41,502 | +0.18(+1.09%) |
Oct 22, 2019 | 16.04 | 16.90 | 15.80 | 16.52 | 36,750 | +0.72(+4.59%) |
Oct 21, 2019 | 16.00 | 16.19 | 15.77 | 15.79 | 18,505 | -0.02(-0.09%) |
Oct 18, 2019 | 15.65 | 15.89 | 15.31 | 15.81 | 20,900 | +0.24(+1.54%) |
Oct 17, 2019 | 15.18 | 15.66 | 15.11 | 15.57 | 25,282 | +0.57(+3.80%) |
Oct 16, 2019 | 14.90 | 15.21 | 14.80 | 15.00 | 33,774 | +0.25(+1.69%) |
Oct 15, 2019 | 14.69 | 14.95 | 14.34 | 14.75 | 40,685 | +0.25(+1.72%) |
Oct 14, 2019 | 14.34 | 14.91 | 14.28 | 14.50 | 22,052 | +0.21(+1.47%) |
Oct 11, 2019 | 14.33 | 14.61 | 13.97 | 14.29 | 37,100 | +0.17(+1.20%) |
Oct 10, 2019 | 14.17 | 14.38 | 13.84 | 14.12 | 20,524 | +0.06(+0.43%) |
Oct 09, 2019 | 14.00 | 14.33 | 13.82 | 14.06 | 21,464 | +0.17(+1.22%) |
Oct 08, 2019 | 13.74 | 14.04 | 13.59 | 13.89 | 28,603 | +0.13(+0.94%) |
Oct 07, 2019 | 14.05 | 14.07 | 13.73 | 13.76 | 25,357 | -0.21(-1.50%) |
Oct 04, 2019 | 14.03 | 14.25 | 13.77 | 13.97 | 12,000 | -0.03(-0.21%) |
Oct 03, 2019 | 13.64 | 14.15 | 13.52 | 14.00 | 22,986 | +0.21(+1.52%) |
Oct 02, 2019 | 13.95 | 14.11 | 13.59 | 13.79 | 28,175 | -0.33(-2.34%) |
Oct 01, 2019 | 14.36 | 14.45 | 13.81 | 14.12 | 29,155 | -0.17(-1.19%) |
Sep 30, 2019 | 14.43 | 14.75 | 14.00 | 14.29 | 26,199 | -0.06(-0.42%) |
Sep 27, 2019 | 14.99 | 14.99 | 14.27 | 14.35 | 20,200 | -0.23(-1.58%) |
Sep 26, 2019 | 14.11 | 14.59 | 14.04 | 14.58 | 13,140 | +0.05(+0.34%) |
Sep 25, 2019 | 14.89 | 14.99 | 14.45 | 14.53 | 28,955 | -0.27(-1.82%) |
Sep 24, 2019 | 15.51 | 15.51 | 14.68 | 14.80 | 22,916 | -0.15(-1.00%) |
Sep 23, 2019 | 15.07 | 15.19 | 14.92 | 14.95 | 10,889 | -0.22(-1.45%) |
Sep 20, 2019 | 15.36 | 15.43 | 14.96 | 15.17 | 20,900 | -0.26(-1.69%) |
Sep 19, 2019 | 15.47 | 15.83 | 15.16 | 15.43 | 39,354 | +0.15(+0.98%) |
Sep 18, 2019 | 15.46 | 15.53 | 15.11 | 15.28 | 20,196 | -0.13(-0.84%) |
Sep 17, 2019 | 15.73 | 15.76 | 15.33 | 15.41 | 9,194 | -0.25(-1.60%) |
Sep 16, 2019 | 15.66 | 15.79 | 14.81 | 15.66 | 21,092 | +0.03(+0.19%) |
Sep 13, 2019 | 15.51 | 15.70 | 15.36 | 15.63 | 11,100 | +0.12(+0.77%) |
Sep 12, 2019 | 15.81 | 15.85 | 15.28 | 15.51 | 25,270 | +0.01(+0.06%) |
Sep 11, 2019 | 14.99 | 15.85 | 14.52 | 15.50 | 11,806 | +0.59(+3.96%) |
Sep 10, 2019 | 14.67 | 14.92 | 14.41 | 14.91 | 16,490 | +0.37(+2.54%) |
Sep 09, 2019 | 14.94 | 14.94 | 14.31 | 14.54 | 24,018 | -0.26(-1.76%) |
Sep 06, 2019 | 14.30 | 14.84 | 14.08 | 14.80 | 31,400 | +0.50(+3.50%) |
Sep 05, 2019 | 14.25 | 14.53 | 14.03 | 14.30 | 21,934 | +0.11(+0.78%) |
Sep 04, 2019 | 14.00 | 14.46 | 13.94 | 14.19 | 19,462 | +0.21(+1.50%) |
Sep 03, 2019 | 13.69 | 14.37 | 13.51 | 13.98 | 39,373 | +0.30(+2.19%) |
Aug 30, 2019 | 14.15 | 14.29 | 13.52 | 13.68 | 47,200 | -0.40(-2.84%) |
Aug 29, 2019 | 13.67 | 14.22 | 13.51 | 14.08 | 20,051 | +0.70(+5.23%) |
Aug 28, 2019 | 13.36 | 13.56 | 12.95 | 13.38 | 32,480 | +0.24(+1.83%) |
Aug 27, 2019 | 13.78 | 13.82 | 13.13 | 13.14 | 36,233 | -0.57(-4.16%) |
Aug 26, 2019 | 13.53 | 13.91 | 13.34 | 13.71 | 34,174 | +0.40(+2.97%) |
Aug 23, 2019 | 13.86 | 13.92 | 13.21 | 13.31 | 39,800 | -0.78(-5.50%) |
Aug 22, 2019 | 13.64 | 14.13 | 13.64 | 14.09 | 23,722 | +0.16(+1.15%) |
Aug 21, 2019 | 13.90 | 14.26 | 13.55 | 13.93 | 35,624 | +0.22(+1.60%) |
Aug 20, 2019 | 14.14 | 14.14 | 13.54 | 13.71 | 65,232 | -0.41(-2.90%) |
Aug 19, 2019 | 14.50 | 14.64 | 14.04 | 14.12 | 43,142 | -0.20(-1.40%) |
Aug 16, 2019 | 14.09 | 14.53 | 13.73 | 14.32 | 43,400 | +0.39(+2.80%) |
Aug 15, 2019 | 13.84 | 14.42 | 13.55 | 13.93 | 60,131 | +0.10(+0.72%) |
Aug 14, 2019 | 14.26 | 14.26 | 13.26 | 13.83 | 42,984 | -0.50(-3.49%) |
Aug 13, 2019 | 13.58 | 14.54 | 13.58 | 14.33 | 66,856 | +0.38(+2.72%) |
Aug 12, 2019 | 14.31 | 14.53 | 13.80 | 13.95 | 63,148 | -0.38(-2.65%) |
Aug 09, 2019 | 14.06 | 14.54 | 13.65 | 14.33 | 62,500 | +0.25(+1.78%) |
Aug 08, 2019 | 13.29 | 14.44 | 13.29 | 14.08 | 45,453 | +0.32(+2.33%) |
Aug 07, 2019 | 13.15 | 14.36 | 12.78 | 13.76 | 54,916 | +0.61(+4.64%) |
Aug 06, 2019 | 13.27 | 13.54 | 12.73 | 13.15 | 24,584 | +0.08(+0.61%) |
Aug 05, 2019 | 12.86 | 13.75 | 12.69 | 13.07 | 31,387 | -0.05(-0.38%) |
Aug 02, 2019 | 13.20 | 13.48 | 12.80 | 13.12 | 36,600 | -0.14(-1.06%) |