Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.60 | 12.60 | 12.24 | 12.41 | 2,269,825 | -0.27(-2.10%) |
Oct 30, 2019 | 12.59 | 12.75 | 12.57 | 12.68 | 2,388,765 | +0.15(+1.16%) |
Oct 29, 2019 | 12.59 | 12.67 | 12.49 | 12.53 | 3,558,900 | -0.13(-1.02%) |
Oct 28, 2019 | 12.76 | 12.91 | 12.53 | 12.66 | 2,567,647 | -0.05(-0.38%) |
Oct 25, 2019 | 12.41 | 12.83 | 12.38 | 12.71 | 3,679,237 | +0.35(+2.81%) |
Oct 24, 2019 | 12.40 | 12.62 | 12.26 | 12.37 | 3,231,027 | -0.34(-2.67%) |
Oct 23, 2019 | 12.72 | 13.19 | 12.43 | 12.70 | 6,097,053 | -1.80(-12.41%) |
Oct 22, 2019 | 14.35 | 14.71 | 14.06 | 14.50 | 4,127,471 | +0.21(+1.47%) |
Oct 21, 2019 | 14.50 | 14.61 | 14.25 | 14.29 | 2,394,388 | -0.02(-0.11%) |
Oct 18, 2019 | 14.14 | 14.35 | 14.10 | 14.31 | 1,082,609 | +0.14(+0.97%) |
Oct 17, 2019 | 14.19 | 14.21 | 13.95 | 14.17 | 1,507,906 | +0.08(+0.57%) |
Oct 16, 2019 | 14.10 | 14.31 | 14.00 | 14.09 | 1,080,170 | +0.02(+0.17%) |
Oct 15, 2019 | 13.81 | 14.18 | 13.68 | 14.07 | 1,260,723 | +0.34(+2.47%) |
Oct 14, 2019 | 13.40 | 13.78 | 13.34 | 13.73 | 1,047,828 | +0.21(+1.55%) |
Oct 11, 2019 | 13.44 | 13.68 | 13.42 | 13.52 | 1,523,434 | +0.33(+2.51%) |
Oct 10, 2019 | 13.16 | 13.35 | 13.10 | 13.19 | 1,598,455 | +0.14(+1.05%) |
Oct 09, 2019 | 13.21 | 13.21 | 12.94 | 13.05 | 2,177,580 | -0.02(-0.12%) |
Oct 08, 2019 | 13.22 | 13.29 | 13.03 | 13.07 | 1,771,542 | -0.56(-4.09%) |
Oct 07, 2019 | 13.77 | 13.82 | 13.58 | 13.62 | 1,608,615 | -0.18(-1.29%) |
Oct 04, 2019 | 13.69 | 13.80 | 13.55 | 13.80 | 2,531,953 | +0.10(+0.77%) |
Oct 03, 2019 | 13.75 | 13.83 | 13.44 | 13.70 | 2,090,260 | -0.12(-0.88%) |
Oct 02, 2019 | 13.74 | 14.01 | 13.63 | 13.82 | 2,936,980 | -0.04(-0.29%) |
Oct 01, 2019 | 14.28 | 14.43 | 13.71 | 13.86 | 2,139,087 | -0.30(-2.11%) |
Sep 30, 2019 | 14.29 | 14.35 | 14.12 | 14.16 | 1,879,817 | -0.15(-1.07%) |
Sep 27, 2019 | 14.28 | 14.46 | 14.12 | 14.31 | 3,315,848 | +0.13(+0.91%) |
Sep 26, 2019 | 14.37 | 14.50 | 14.08 | 14.18 | 2,775,191 | -0.31(-2.17%) |
Sep 25, 2019 | 13.99 | 14.50 | 13.99 | 14.50 | 1,961,121 | +0.48(+3.40%) |
Sep 24, 2019 | 14.32 | 14.40 | 13.84 | 14.02 | 2,481,208 | -0.30(-2.09%) |
Sep 23, 2019 | 14.15 | 14.39 | 14.00 | 14.32 | 1,757,672 | -0.01(-0.06%) |
Sep 20, 2019 | 14.49 | 14.71 | 14.19 | 14.33 | 29,263,418 | +0.06(+0.45%) |
Sep 19, 2019 | 14.38 | 14.70 | 14.07 | 14.26 | 2,688,772 | -0.22(-1.50%) |
Sep 18, 2019 | 14.22 | 14.63 | 14.12 | 14.48 | 3,358,009 | +0.23(+1.64%) |
Sep 17, 2019 | 14.52 | 14.55 | 14.12 | 14.25 | 2,717,391 | -0.46(-3.13%) |
Sep 16, 2019 | 14.16 | 14.75 | 14.16 | 14.71 | 3,461,128 | +0.30(+2.07%) |
Sep 13, 2019 | 14.51 | 14.63 | 14.31 | 14.41 | 2,976,743 | +0.08(+0.56%) |
Sep 12, 2019 | 14.08 | 14.48 | 13.88 | 14.33 | 2,385,170 | +0.10(+0.68%) |
Sep 11, 2019 | 14.03 | 14.26 | 13.69 | 14.23 | 3,666,320 | +0.28(+2.03%) |
Sep 10, 2019 | 13.73 | 14.03 | 13.71 | 13.95 | 3,352,404 | +0.21(+1.53%) |
Sep 09, 2019 | 13.72 | 14.05 | 13.03 | 13.74 | 7,782,678 | +1.11(+8.82%) |
Sep 06, 2019 | 12.72 | 12.78 | 12.49 | 12.62 | 971,102 | -0.10(-0.76%) |
Sep 05, 2019 | 12.45 | 12.78 | 12.41 | 12.72 | 1,300,643 | +0.56(+4.58%) |
Sep 04, 2019 | 12.16 | 12.22 | 12.02 | 12.16 | 714,728 | +0.15(+1.28%) |
Sep 03, 2019 | 12.23 | 12.23 | 11.95 | 12.01 | 896,221 | -0.40(-3.19%) |
Aug 30, 2019 | 12.55 | 12.59 | 12.26 | 12.41 | 756,513 | -0.01(-0.07%) |
Aug 29, 2019 | 12.15 | 12.47 | 12.15 | 12.41 | 957,042 | +0.31(+2.57%) |
Aug 28, 2019 | 11.75 | 12.18 | 11.70 | 12.10 | 1,910,451 | +0.28(+2.36%) |
Aug 27, 2019 | 12.26 | 12.26 | 11.73 | 11.82 | 1,051,904 | -0.39(-3.20%) |
Aug 26, 2019 | 12.17 | 12.23 | 12.00 | 12.21 | 781,021 | +0.19(+1.59%) |
Aug 23, 2019 | 12.49 | 12.59 | 11.98 | 12.02 | 1,191,131 | -0.51(-4.07%) |
Aug 22, 2019 | 12.69 | 12.76 | 12.41 | 12.53 | 703,685 | -0.02(-0.19%) |
Aug 21, 2019 | 12.54 | 12.71 | 12.39 | 12.56 | 735,324 | +0.14(+1.16%) |
Aug 20, 2019 | 12.37 | 12.48 | 12.32 | 12.41 | 749,817 | -0.04(-0.32%) |
Aug 19, 2019 | 12.51 | 12.66 | 12.45 | 12.45 | 1,444,009 | +0.14(+1.17%) |
Aug 16, 2019 | 12.04 | 12.39 | 12.04 | 12.31 | 1,275,487 | +0.39(+3.28%) |
Aug 15, 2019 | 12.08 | 12.08 | 11.85 | 11.92 | 1,571,859 | -0.07(-0.60%) |
Aug 14, 2019 | 11.95 | 12.09 | 11.82 | 11.99 | 1,164,649 | -0.35(-2.84%) |
Aug 13, 2019 | 12.22 | 12.77 | 12.21 | 12.34 | 1,093,554 | +0.14(+1.11%) |
Aug 12, 2019 | 12.16 | 12.28 | 12.07 | 12.21 | 961,601 | -0.14(-1.16%) |
Aug 09, 2019 | 12.48 | 12.56 | 12.31 | 12.35 | 1,294,789 | -0.25(-1.96%) |
Aug 08, 2019 | 12.38 | 12.65 | 12.31 | 12.60 | 2,210,039 | +0.40(+3.27%) |
Aug 07, 2019 | 12.15 | 12.32 | 11.80 | 12.20 | 2,830,336 | -0.22(-1.80%) |
Aug 06, 2019 | 12.45 | 12.49 | 12.12 | 12.42 | 2,491,642 | +0.13(+1.04%) |
Aug 05, 2019 | 12.57 | 12.61 | 12.12 | 12.29 | 3,003,619 | -0.50(-3.93%) |
Aug 02, 2019 | 12.69 | 12.84 | 12.50 | 12.80 | 2,274,342 | +0.04(+0.31%) |