Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.00 | 14.00 | 13.63 | 13.94 | 1,484,292 | -0.19(-1.32%) |
Oct 30, 2019 | 14.25 | 14.25 | 13.99 | 14.13 | 683,803 | -0.17(-1.18%) |
Oct 29, 2019 | 14.17 | 14.33 | 14.12 | 14.30 | 783,367 | +0.07(+0.50%) |
Oct 28, 2019 | 14.23 | 14.41 | 14.21 | 14.23 | 611,285 | +0.12(+0.82%) |
Oct 25, 2019 | 13.91 | 14.18 | 13.90 | 14.11 | 677,991 | +0.14(+1.02%) |
Oct 24, 2019 | 14.03 | 14.06 | 13.83 | 13.97 | 626,532 | -0.04(-0.25%) |
Oct 23, 2019 | 13.99 | 14.16 | 13.93 | 14.00 | 1,467,641 | +0.04(+0.25%) |
Oct 22, 2019 | 13.89 | 14.00 | 13.80 | 13.97 | 2,529,245 | +0.01(+0.06%) |
Oct 21, 2019 | 14.13 | 14.27 | 13.96 | 13.96 | 1,314,094 | +0.04(+0.32%) |
Oct 18, 2019 | 13.81 | 14.00 | 13.78 | 13.92 | 652,734 | +0.04(+0.26%) |
Oct 17, 2019 | 13.94 | 14.02 | 13.75 | 13.88 | 683,012 | +0.04(+0.32%) |
Oct 16, 2019 | 13.85 | 14.05 | 13.79 | 13.84 | 698,207 | -0.04(-0.32%) |
Oct 15, 2019 | 13.70 | 13.97 | 13.65 | 13.88 | 912,529 | +0.20(+1.50%) |
Oct 14, 2019 | 13.42 | 13.71 | 13.42 | 13.67 | 1,168,183 | +0.14(+1.05%) |
Oct 11, 2019 | 13.50 | 13.80 | 13.35 | 13.53 | 1,936,540 | +0.37(+2.77%) |
Oct 10, 2019 | 13.22 | 13.36 | 13.09 | 13.17 | 1,080,189 | +0.12(+0.96%) |
Oct 09, 2019 | 13.02 | 13.12 | 12.85 | 13.04 | 1,035,870 | +0.16(+1.25%) |
Oct 08, 2019 | 13.10 | 13.11 | 12.87 | 12.88 | 951,121 | -0.45(-3.34%) |
Oct 07, 2019 | 13.35 | 13.44 | 13.29 | 13.33 | 999,432 | -0.04(-0.33%) |
Oct 04, 2019 | 13.30 | 13.40 | 13.15 | 13.37 | 872,633 | +0.09(+0.67%) |
Oct 03, 2019 | 13.19 | 13.28 | 12.90 | 13.28 | 1,188,778 | +0.01(+0.07%) |
Oct 02, 2019 | 13.59 | 13.62 | 13.23 | 13.27 | 1,105,528 | -0.46(-3.37%) |
Oct 01, 2019 | 14.25 | 14.36 | 13.67 | 13.74 | 1,176,304 | -0.37(-2.59%) |
Sep 30, 2019 | 14.31 | 14.33 | 14.10 | 14.10 | 902,605 | -0.14(-1.00%) |
Sep 27, 2019 | 14.43 | 14.51 | 14.16 | 14.24 | 919,665 | -0.07(-0.50%) |
Sep 26, 2019 | 14.51 | 14.55 | 14.32 | 14.32 | 771,437 | -0.24(-1.65%) |
Sep 25, 2019 | 14.43 | 14.60 | 14.35 | 14.56 | 1,034,010 | +0.17(+1.18%) |
Sep 24, 2019 | 14.60 | 14.76 | 14.36 | 14.39 | 1,407,000 | -0.21(-1.46%) |
Sep 23, 2019 | 14.08 | 14.77 | 14.04 | 14.60 | 1,453,632 | +0.41(+2.89%) |
Sep 20, 2019 | 14.26 | 14.47 | 14.18 | 14.19 | 4,097,694 | -0.04(-0.25%) |
Sep 19, 2019 | 14.18 | 14.41 | 14.16 | 14.23 | 1,127,044 | +0.01(+0.06%) |
Sep 18, 2019 | 14.23 | 14.24 | 14.03 | 14.22 | 1,176,342 | -0.04(-0.25%) |
Sep 17, 2019 | 14.29 | 14.29 | 14.12 | 14.25 | 766,076 | -0.14(-0.99%) |
Sep 16, 2019 | 14.46 | 14.57 | 14.36 | 14.40 | 821,888 | -0.27(-1.82%) |
Sep 13, 2019 | 14.62 | 14.73 | 14.45 | 14.66 | 922,135 | +0.22(+1.54%) |
Sep 12, 2019 | 14.23 | 14.55 | 14.05 | 14.44 | 1,102,436 | +0.10(+0.68%) |
Sep 11, 2019 | 14.08 | 14.36 | 13.71 | 14.34 | 1,519,326 | +0.43(+3.07%) |
Sep 10, 2019 | 13.59 | 13.92 | 13.51 | 13.92 | 1,110,658 | +0.42(+3.10%) |
Sep 09, 2019 | 13.22 | 13.53 | 13.08 | 13.50 | 1,278,138 | +0.40(+3.06%) |
Sep 06, 2019 | 13.18 | 13.24 | 12.99 | 13.10 | 2,263,726 | -0.05(-0.40%) |
Sep 05, 2019 | 13.05 | 13.38 | 13.05 | 13.15 | 741,525 | +0.29(+2.27%) |
Sep 04, 2019 | 12.86 | 12.92 | 12.79 | 12.86 | 786,074 | +0.19(+1.54%) |
Sep 03, 2019 | 12.67 | 12.70 | 12.47 | 12.66 | 1,098,079 | -0.14(-1.10%) |
Aug 30, 2019 | 12.99 | 12.99 | 12.77 | 12.80 | 724,795 | -0.07(-0.55%) |
Aug 29, 2019 | 12.76 | 12.91 | 12.76 | 12.87 | 729,422 | +0.25(+1.96%) |
Aug 28, 2019 | 12.39 | 12.73 | 12.39 | 12.63 | 1,016,177 | +0.17(+1.35%) |
Aug 27, 2019 | 12.95 | 12.97 | 12.45 | 12.46 | 820,753 | -0.38(-2.96%) |
Aug 26, 2019 | 12.75 | 12.89 | 12.67 | 12.84 | 569,947 | +0.23(+1.82%) |
Aug 23, 2019 | 13.14 | 13.27 | 12.58 | 12.61 | 1,244,331 | -0.64(-4.81%) |
Aug 22, 2019 | 13.21 | 13.32 | 13.07 | 13.25 | 907,443 | +0.12(+0.94%) |
Aug 21, 2019 | 13.20 | 13.26 | 13.03 | 13.12 | 766,012 | +0.03(+0.20%) |
Aug 20, 2019 | 13.27 | 13.30 | 13.06 | 13.10 | 610,032 | -0.24(-1.79%) |
Aug 19, 2019 | 13.45 | 13.48 | 13.28 | 13.33 | 839,340 | +0.10(+0.74%) |
Aug 16, 2019 | 12.98 | 13.38 | 12.98 | 13.24 | 1,178,286 | +0.35(+2.75%) |
Aug 15, 2019 | 13.06 | 13.08 | 12.84 | 12.88 | 1,363,319 | -0.10(-0.75%) |
Aug 14, 2019 | 13.21 | 13.30 | 12.96 | 12.98 | 1,182,391 | -0.61(-4.49%) |
Aug 13, 2019 | 13.25 | 13.81 | 13.25 | 13.59 | 1,086,927 | +0.27(+2.06%) |
Aug 12, 2019 | 13.67 | 13.70 | 13.31 | 13.32 | 430,171 | -0.52(-3.77%) |
Aug 09, 2019 | 13.93 | 13.99 | 13.72 | 13.84 | 1,300,537 | -0.18(-1.26%) |
Aug 08, 2019 | 13.79 | 14.12 | 13.79 | 14.02 | 1,468,360 | +0.40(+2.92%) |
Aug 07, 2019 | 13.55 | 13.71 | 13.29 | 13.62 | 1,612,870 | -0.19(-1.41%) |
Aug 06, 2019 | 13.57 | 13.83 | 13.41 | 13.81 | 1,747,902 | +0.34(+2.49%) |
Aug 05, 2019 | 13.67 | 13.73 | 13.25 | 13.48 | 1,825,162 | -0.50(-3.54%) |
Aug 02, 2019 | 13.95 | 14.12 | 13.70 | 13.97 | 2,041,843 | -0.08(-0.57%) |