Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.22 | 16.41 | 15.66 | 15.84 | 258,402 | -0.39(-2.40%) |
Oct 30, 2019 | 17.13 | 17.13 | 16.10 | 16.23 | 311,540 | -0.92(-5.36%) |
Oct 29, 2019 | 17.00 | 17.38 | 16.88 | 17.15 | 279,449 | +0.24(+1.42%) |
Oct 28, 2019 | 16.06 | 16.97 | 16.06 | 16.91 | 409,096 | +0.98(+6.15%) |
Oct 25, 2019 | 16.13 | 16.24 | 15.74 | 15.93 | 191,100 | -0.20(-1.24%) |
Oct 24, 2019 | 15.53 | 16.18 | 15.41 | 16.13 | 203,731 | +0.66(+4.27%) |
Oct 23, 2019 | 15.50 | 15.70 | 15.32 | 15.47 | 189,650 | -0.05(-0.32%) |
Oct 22, 2019 | 16.12 | 16.12 | 15.41 | 15.52 | 253,203 | -0.44(-2.76%) |
Oct 21, 2019 | 16.10 | 16.22 | 15.66 | 15.96 | 250,689 | +0.10(+0.63%) |
Oct 18, 2019 | 15.34 | 15.93 | 15.16 | 15.86 | 392,700 | +0.46(+2.99%) |
Oct 17, 2019 | 15.36 | 15.57 | 15.08 | 15.40 | 212,192 | +0.04(+0.26%) |
Oct 16, 2019 | 15.37 | 15.64 | 15.27 | 15.36 | 175,034 | -0.14(-0.90%) |
Oct 15, 2019 | 14.96 | 15.54 | 14.76 | 15.50 | 222,347 | +0.61(+4.10%) |
Oct 14, 2019 | 15.29 | 15.48 | 14.60 | 14.89 | 402,930 | -0.44(-2.87%) |
Oct 11, 2019 | 15.27 | 15.58 | 15.06 | 15.33 | 216,500 | +0.22(+1.46%) |
Oct 10, 2019 | 15.01 | 15.15 | 14.78 | 15.11 | 244,967 | +0.06(+0.40%) |
Oct 09, 2019 | 15.18 | 15.35 | 14.76 | 15.05 | 307,551 | -0.10(-0.66%) |
Oct 08, 2019 | 16.00 | 16.10 | 15.12 | 15.15 | 510,074 | -1.00(-6.19%) |
Oct 07, 2019 | 16.06 | 16.35 | 15.68 | 16.15 | 414,398 | +0.12(+0.75%) |
Oct 04, 2019 | 15.96 | 16.08 | 15.55 | 16.03 | 244,400 | +0.15(+0.94%) |
Oct 03, 2019 | 15.78 | 15.98 | 15.19 | 15.88 | 363,624 | +0.13(+0.83%) |
Oct 02, 2019 | 15.63 | 15.82 | 15.27 | 15.75 | 363,649 | +0.01(+0.06%) |
Oct 01, 2019 | 16.42 | 16.70 | 15.62 | 15.74 | 541,368 | -0.59(-3.61%) |
Sep 30, 2019 | 16.45 | 16.48 | 15.81 | 16.33 | 243,701 | -0.07(-0.43%) |
Sep 27, 2019 | 16.40 | 16.58 | 16.15 | 16.40 | 452,900 | -0.07(-0.43%) |
Sep 26, 2019 | 17.48 | 17.51 | 16.44 | 16.47 | 530,085 | -1.03(-5.89%) |
Sep 25, 2019 | 17.44 | 17.87 | 17.20 | 17.50 | 255,757 | +0.09(+0.52%) |
Sep 24, 2019 | 18.19 | 18.19 | 17.32 | 17.41 | 639,322 | -0.76(-4.18%) |
Sep 23, 2019 | 18.17 | 18.30 | 18.00 | 18.17 | 154,176 | -0.05(-0.27%) |
Sep 20, 2019 | 18.15 | 18.49 | 17.85 | 18.22 | 392,400 | +0.04(+0.22%) |
Sep 19, 2019 | 18.50 | 18.61 | 18.00 | 18.18 | 376,442 | -0.32(-1.73%) |
Sep 18, 2019 | 18.90 | 19.13 | 18.49 | 18.50 | 388,942 | -0.55(-2.89%) |
Sep 17, 2019 | 19.14 | 19.48 | 18.78 | 19.05 | 286,587 | -0.20(-1.04%) |
Sep 16, 2019 | 18.45 | 19.29 | 18.40 | 19.25 | 524,834 | +0.69(+3.72%) |
Sep 13, 2019 | 18.30 | 18.68 | 17.90 | 18.56 | 381,100 | +0.34(+1.87%) |
Sep 12, 2019 | 18.92 | 18.98 | 18.15 | 18.22 | 640,873 | -0.63(-3.34%) |
Sep 11, 2019 | 18.54 | 19.15 | 18.36 | 18.85 | 669,910 | +0.37(+2.00%) |
Sep 10, 2019 | 18.19 | 19.56 | 17.83 | 18.48 | 995,208 | +0.65(+3.65%) |
Sep 09, 2019 | 18.25 | 18.27 | 17.54 | 17.83 | 377,136 | -0.37(-2.03%) |
Sep 06, 2019 | 18.70 | 18.86 | 18.12 | 18.20 | 345,300 | -0.47(-2.52%) |
Sep 05, 2019 | 18.70 | 18.98 | 18.37 | 18.67 | 326,594 | +0.10(+0.54%) |
Sep 04, 2019 | 18.78 | 18.95 | 18.30 | 18.57 | 287,143 | -0.05(-0.27%) |
Sep 03, 2019 | 18.48 | 18.99 | 18.33 | 18.62 | 314,067 | +0.13(+0.70%) |
Aug 30, 2019 | 18.62 | 18.66 | 18.10 | 18.49 | 225,200 | -0.11(-0.59%) |
Aug 29, 2019 | 19.08 | 19.08 | 18.50 | 18.60 | 213,249 | -0.12(-0.64%) |
Aug 28, 2019 | 18.48 | 18.95 | 18.16 | 18.72 | 235,814 | +0.23(+1.24%) |
Aug 27, 2019 | 19.50 | 19.50 | 18.42 | 18.49 | 408,256 | -0.89(-4.59%) |
Aug 26, 2019 | 19.66 | 19.90 | 19.13 | 19.38 | 324,011 | -0.05(-0.26%) |
Aug 23, 2019 | 19.93 | 20.08 | 19.33 | 19.43 | 464,600 | -0.69(-3.43%) |
Aug 22, 2019 | 20.35 | 20.42 | 19.83 | 20.12 | 313,044 | -0.22(-1.08%) |
Aug 21, 2019 | 20.46 | 20.46 | 19.55 | 20.34 | 554,938 | -0.02(-0.10%) |
Aug 20, 2019 | 20.36 | 20.92 | 20.01 | 20.36 | 485,538 | -0.20(-0.97%) |
Aug 19, 2019 | 19.82 | 20.77 | 19.70 | 20.56 | 623,715 | +0.94(+4.79%) |
Aug 16, 2019 | 18.64 | 19.68 | 18.33 | 19.62 | 710,800 | +1.04(+5.60%) |
Aug 15, 2019 | 19.15 | 19.48 | 18.37 | 18.58 | 550,474 | -0.54(-2.82%) |
Aug 14, 2019 | 18.93 | 19.66 | 18.82 | 19.12 | 700,575 | -0.07(-0.36%) |
Aug 13, 2019 | 18.38 | 19.24 | 18.38 | 19.19 | 593,037 | +0.78(+4.24%) |
Aug 12, 2019 | 18.47 | 18.85 | 17.36 | 18.41 | 954,192 | +0.16(+0.88%) |
Aug 09, 2019 | 17.40 | 18.48 | 16.42 | 18.25 | 1,358,800 | +1.94(+11.89%) |
Aug 08, 2019 | 16.09 | 16.40 | 15.87 | 16.31 | 464,036 | +0.40(+2.51%) |
Aug 07, 2019 | 16.35 | 16.53 | 15.67 | 15.91 | 356,757 | -0.44(-2.69%) |
Aug 06, 2019 | 15.44 | 16.52 | 15.44 | 16.35 | 533,976 | +0.92(+5.96%) |
Aug 05, 2019 | 15.08 | 15.52 | 14.75 | 15.43 | 377,938 | +0.11(+0.72%) |
Aug 02, 2019 | 15.15 | 15.40 | 15.01 | 15.32 | 302,500 | +0.07(+0.46%) |