Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.06 | 14.11 | 13.66 | 13.97 | 1,178,778 | +0.16(+1.16%) |
Oct 30, 2019 | 13.65 | 13.81 | 13.41 | 13.81 | 623,785 | +0.25(+1.81%) |
Oct 29, 2019 | 13.30 | 13.75 | 13.22 | 13.57 | 878,767 | +0.14(+1.06%) |
Oct 28, 2019 | 13.70 | 13.72 | 13.28 | 13.43 | 971,864 | -0.43(-3.14%) |
Oct 25, 2019 | 14.19 | 14.23 | 13.68 | 13.86 | 858,644 | -0.02(-0.14%) |
Oct 24, 2019 | 13.51 | 13.90 | 13.51 | 13.88 | 1,034,655 | +0.41(+3.02%) |
Oct 23, 2019 | 13.51 | 13.59 | 13.35 | 13.47 | 609,876 | -0.01(-0.07%) |
Oct 22, 2019 | 13.45 | 13.64 | 13.23 | 13.48 | 809,043 | +0.10(+0.78%) |
Oct 21, 2019 | 13.83 | 13.94 | 13.33 | 13.38 | 700,737 | -0.42(-3.01%) |
Oct 18, 2019 | 13.81 | 14.02 | 13.62 | 13.79 | 948,710 | -0.05(-0.34%) |
Oct 17, 2019 | 13.38 | 13.94 | 13.37 | 13.84 | 875,870 | +0.35(+2.59%) |
Oct 16, 2019 | 13.34 | 13.49 | 13.18 | 13.49 | 866,850 | +0.25(+1.85%) |
Oct 15, 2019 | 13.71 | 13.71 | 13.24 | 13.25 | 2,204,570 | -0.55(-4.01%) |
Oct 14, 2019 | 13.62 | 13.97 | 13.45 | 13.80 | 861,998 | +0.23(+1.71%) |
Oct 11, 2019 | 14.61 | 14.68 | 13.50 | 13.57 | 2,516,665 | -1.26(-8.48%) |
Oct 10, 2019 | 14.40 | 14.89 | 14.29 | 14.82 | 1,186,399 | +0.40(+2.75%) |
Oct 09, 2019 | 14.67 | 14.73 | 14.25 | 14.43 | 728,468 | -0.29(-1.99%) |
Oct 08, 2019 | 14.49 | 14.73 | 14.34 | 14.72 | 650,654 | +0.48(+3.38%) |
Oct 07, 2019 | 14.34 | 14.57 | 14.18 | 14.24 | 559,045 | -0.23(-1.60%) |
Oct 04, 2019 | 14.26 | 14.52 | 14.04 | 14.47 | 642,422 | +0.12(+0.86%) |
Oct 03, 2019 | 14.08 | 14.68 | 13.99 | 14.35 | 1,298,824 | +0.27(+1.91%) |
Oct 02, 2019 | 14.10 | 14.20 | 13.90 | 14.08 | 908,469 | +0.27(+1.98%) |
Oct 01, 2019 | 13.62 | 14.19 | 13.61 | 13.80 | 1,384,381 | +0.08(+0.62%) |
Sep 30, 2019 | 13.86 | 14.22 | 13.54 | 13.72 | 1,337,557 | -0.45(-3.20%) |
Sep 27, 2019 | 14.11 | 14.41 | 13.82 | 14.17 | 1,076,031 | -0.26(-1.77%) |
Sep 26, 2019 | 14.63 | 14.75 | 14.37 | 14.43 | 1,124,838 | -0.14(-0.97%) |
Sep 25, 2019 | 14.93 | 14.98 | 14.32 | 14.57 | 1,428,709 | -0.42(-2.80%) |
Sep 24, 2019 | 14.50 | 15.02 | 14.31 | 14.99 | 1,464,671 | +0.37(+2.55%) |
Sep 23, 2019 | 14.31 | 14.65 | 14.05 | 14.62 | 2,186,175 | +0.52(+3.69%) |
Sep 20, 2019 | 13.81 | 14.13 | 13.56 | 14.10 | 1,759,094 | +0.27(+1.98%) |
Sep 19, 2019 | 13.46 | 13.89 | 13.45 | 13.82 | 1,172,523 | +0.45(+3.39%) |
Sep 18, 2019 | 13.83 | 13.94 | 13.05 | 13.37 | 1,557,583 | -0.45(-3.28%) |
Sep 17, 2019 | 13.69 | 13.98 | 13.58 | 13.82 | 814,113 | +0.22(+1.60%) |
Sep 16, 2019 | 13.66 | 13.76 | 13.37 | 13.61 | 1,261,729 | +0.18(+1.34%) |
Sep 13, 2019 | 13.85 | 14.15 | 13.41 | 13.43 | 1,504,136 | -0.38(-2.74%) |
Sep 12, 2019 | 14.34 | 14.56 | 13.77 | 13.80 | 1,875,350 | -0.36(-2.54%) |
Sep 11, 2019 | 14.40 | 14.62 | 14.06 | 14.16 | 1,513,133 | -0.21(-1.45%) |
Sep 10, 2019 | 14.31 | 14.66 | 14.20 | 14.37 | 1,446,136 | +0.21(+1.47%) |
Sep 09, 2019 | 14.72 | 14.77 | 13.97 | 14.16 | 1,270,241 | -0.55(-3.72%) |
Sep 06, 2019 | 15.17 | 15.45 | 14.69 | 14.71 | 1,170,436 | -0.53(-3.47%) |
Sep 05, 2019 | 15.91 | 15.91 | 14.94 | 15.24 | 1,805,798 | -0.87(-5.40%) |
Sep 04, 2019 | 16.06 | 16.23 | 15.82 | 16.11 | 1,132,694 | +0.05(+0.29%) |
Sep 03, 2019 | 15.76 | 16.36 | 15.67 | 16.06 | 1,921,166 | +0.55(+3.53%) |
Aug 30, 2019 | 15.38 | 15.70 | 15.32 | 15.51 | 530,130 | +0.08(+0.49%) |
Aug 29, 2019 | 15.94 | 16.03 | 15.26 | 15.44 | 933,743 | -0.53(-3.31%) |
Aug 28, 2019 | 16.11 | 16.30 | 15.67 | 15.97 | 828,366 | -0.09(-0.53%) |
Aug 27, 2019 | 15.43 | 16.26 | 15.37 | 16.05 | 1,393,364 | +0.69(+4.49%) |
Aug 26, 2019 | 15.90 | 15.96 | 15.24 | 15.36 | 960,718 | -0.42(-2.64%) |
Aug 23, 2019 | 14.82 | 15.81 | 14.71 | 15.78 | 2,162,539 | +1.10(+7.47%) |
Aug 22, 2019 | 14.76 | 15.01 | 14.67 | 14.68 | 716,078 | -0.16(-1.08%) |
Aug 21, 2019 | 14.77 | 15.01 | 14.73 | 14.84 | 783,951 | -0.03(-0.19%) |
Aug 20, 2019 | 14.55 | 15.14 | 14.55 | 14.87 | 1,112,788 | +0.45(+3.15%) |
Aug 19, 2019 | 14.46 | 14.68 | 14.07 | 14.42 | 1,366,879 | -0.31(-2.12%) |
Aug 16, 2019 | 15.12 | 15.16 | 14.49 | 14.73 | 1,539,379 | -0.60(-3.94%) |
Aug 15, 2019 | 14.83 | 15.34 | 14.67 | 15.34 | 1,041,711 | +0.50(+3.38%) |
Aug 14, 2019 | 15.27 | 15.31 | 14.82 | 14.83 | 1,207,782 | -0.19(-1.26%) |
Aug 13, 2019 | 15.68 | 15.68 | 14.48 | 15.02 | 1,428,950 | -0.33(-2.15%) |
Aug 12, 2019 | 15.54 | 15.87 | 15.34 | 15.35 | 1,392,704 | -0.15(-0.98%) |
Aug 09, 2019 | 15.99 | 16.14 | 15.34 | 15.51 | 1,786,611 | -0.46(-2.90%) |
Aug 08, 2019 | 15.51 | 16.17 | 15.41 | 15.97 | 1,583,363 | +0.20(+1.26%) |
Aug 07, 2019 | 16.36 | 16.59 | 15.75 | 15.77 | 1,701,309 | -0.05(-0.30%) |
Aug 06, 2019 | 15.72 | 16.03 | 15.34 | 15.82 | 937,925 | +0.10(+0.66%) |
Aug 05, 2019 | 15.80 | 16.20 | 15.62 | 15.71 | 1,968,644 | +0.34(+2.21%) |
Aug 02, 2019 | 15.41 | 15.66 | 15.17 | 15.37 | 994,220 | -0.10(-0.67%) |