Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.67 | 14.75 | 14.45 | 14.67 | 864,890 | -0.05(-0.35%) |
Oct 30, 2019 | 14.77 | 14.77 | 14.53 | 14.72 | 820,015 | -0.02(-0.15%) |
Oct 29, 2019 | 14.77 | 14.96 | 14.64 | 14.74 | 950,492 | -0.02(-0.14%) |
Oct 28, 2019 | 14.86 | 15.02 | 14.67 | 14.77 | 637,569 | +0.01(+0.05%) |
Oct 25, 2019 | 14.81 | 14.89 | 14.70 | 14.76 | 283,542 | -0.02(-0.14%) |
Oct 24, 2019 | 14.86 | 14.89 | 14.71 | 14.78 | 411,376 | -0.01(-0.10%) |
Oct 23, 2019 | 14.77 | 15.15 | 14.67 | 14.79 | 538,002 | -0.01(-0.10%) |
Oct 22, 2019 | 15.30 | 15.40 | 14.78 | 14.81 | 813,732 | -0.38(-2.52%) |
Oct 21, 2019 | 14.99 | 15.23 | 14.99 | 15.19 | 663,289 | +0.22(+1.47%) |
Oct 18, 2019 | 14.62 | 14.99 | 14.62 | 14.97 | 1,179,921 | +0.38(+2.57%) |
Oct 17, 2019 | 14.94 | 14.94 | 14.57 | 14.60 | 1,335,997 | -0.30(-2.04%) |
Oct 16, 2019 | 15.19 | 15.28 | 14.90 | 14.90 | 518,877 | -0.32(-2.09%) |
Oct 15, 2019 | 15.06 | 15.43 | 15.06 | 15.22 | 602,018 | +0.09(+0.61%) |
Oct 14, 2019 | 15.28 | 15.38 | 14.97 | 15.13 | 844,725 | -0.23(-1.52%) |
Oct 11, 2019 | 15.38 | 15.49 | 15.29 | 15.36 | 782,990 | +0.09(+0.56%) |
Oct 10, 2019 | 15.56 | 15.79 | 15.26 | 15.28 | 762,290 | -0.29(-1.87%) |
Oct 09, 2019 | 15.81 | 15.89 | 15.56 | 15.57 | 369,588 | -0.08(-0.54%) |
Oct 08, 2019 | 15.52 | 15.72 | 15.43 | 15.65 | 612,764 | +0.05(+0.32%) |
Oct 07, 2019 | 15.61 | 15.78 | 15.44 | 15.60 | 636,577 | -0.04(-0.27%) |
Oct 04, 2019 | 15.67 | 15.72 | 15.45 | 15.64 | 422,207 | +0.07(+0.46%) |
Oct 03, 2019 | 15.28 | 15.63 | 15.20 | 15.57 | 565,382 | +0.27(+1.76%) |
Oct 02, 2019 | 15.23 | 15.36 | 15.00 | 15.30 | 787,480 | -0.01(-0.09%) |
Oct 01, 2019 | 15.23 | 15.42 | 15.05 | 15.32 | 595,199 | +0.11(+0.75%) |
Sep 30, 2019 | 15.03 | 15.28 | 15.03 | 15.20 | 723,646 | +0.11(+0.70%) |
Sep 27, 2019 | 15.08 | 15.23 | 14.95 | 15.10 | 506,507 | -0.01(-0.05%) |
Sep 26, 2019 | 15.40 | 15.41 | 14.86 | 15.11 | 1,827,231 | -0.29(-1.89%) |
Sep 25, 2019 | 15.28 | 15.56 | 15.28 | 15.40 | 1,731,664 | +0.00(+0.00%) |
Sep 24, 2019 | 15.47 | 15.47 | 15.08 | 15.40 | 960,810 | -0.03(-0.18%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.26 | 15.42 | 818,825 | -0.36(-2.29%) |
Sep 20, 2019 | 16.19 | 16.25 | 15.74 | 15.79 | 7,878,758 | -0.34(-2.11%) |
Sep 19, 2019 | 16.43 | 16.63 | 16.05 | 16.13 | 1,698,722 | -0.26(-1.60%) |
Sep 18, 2019 | 16.00 | 16.75 | 15.93 | 16.39 | 1,381,108 | +0.34(+2.12%) |
Sep 17, 2019 | 16.31 | 16.43 | 15.98 | 16.05 | 1,322,078 | -0.23(-1.39%) |
Sep 16, 2019 | 16.16 | 16.64 | 16.02 | 16.27 | 1,557,058 | +0.47(+2.96%) |
Sep 13, 2019 | 15.04 | 15.88 | 15.04 | 15.81 | 1,530,254 | +0.86(+5.78%) |
Sep 12, 2019 | 15.16 | 15.27 | 14.85 | 14.94 | 388,603 | -0.30(-2.00%) |
Sep 11, 2019 | 15.21 | 15.41 | 15.06 | 15.25 | 411,403 | +0.12(+0.80%) |
Sep 10, 2019 | 15.08 | 15.25 | 15.06 | 15.13 | 288,442 | +0.04(+0.28%) |
Sep 09, 2019 | 14.77 | 15.23 | 14.77 | 15.08 | 332,390 | +0.35(+2.40%) |
Sep 06, 2019 | 14.74 | 14.82 | 14.59 | 14.73 | 402,156 | -0.09(-0.57%) |
Sep 05, 2019 | 14.84 | 14.89 | 14.71 | 14.82 | 219,814 | +0.05(+0.34%) |
Sep 04, 2019 | 14.74 | 14.86 | 14.62 | 14.77 | 695,331 | +0.13(+0.92%) |
Sep 03, 2019 | 14.52 | 14.69 | 14.43 | 14.63 | 327,439 | -0.06(-0.39%) |
Aug 30, 2019 | 14.78 | 14.88 | 14.51 | 14.69 | 459,344 | -0.03(-0.19%) |
Aug 29, 2019 | 14.28 | 14.72 | 14.28 | 14.72 | 508,237 | +0.51(+3.59%) |
Aug 28, 2019 | 14.02 | 14.30 | 13.95 | 14.21 | 590,158 | +0.25(+1.83%) |
Aug 27, 2019 | 14.10 | 14.10 | 13.90 | 13.95 | 343,994 | -0.08(-0.61%) |
Aug 26, 2019 | 14.16 | 14.34 | 14.00 | 14.04 | 488,999 | -0.11(-0.75%) |
Aug 23, 2019 | 14.46 | 14.48 | 14.03 | 14.14 | 1,210,987 | -0.45(-3.06%) |
Aug 22, 2019 | 15.01 | 15.06 | 14.58 | 14.59 | 594,845 | -0.42(-2.78%) |
Aug 21, 2019 | 15.23 | 15.37 | 14.89 | 15.01 | 599,273 | -0.09(-0.61%) |
Aug 20, 2019 | 14.89 | 15.17 | 14.89 | 15.10 | 532,423 | +0.16(+1.04%) |
Aug 19, 2019 | 14.81 | 15.14 | 14.81 | 14.94 | 569,917 | +0.26(+1.74%) |
Aug 16, 2019 | 14.24 | 14.82 | 14.24 | 14.69 | 428,561 | +0.42(+2.98%) |
Aug 15, 2019 | 14.21 | 14.41 | 14.13 | 14.26 | 669,962 | +0.04(+0.30%) |
Aug 14, 2019 | 14.35 | 14.35 | 14.12 | 14.22 | 808,777 | -0.17(-1.18%) |
Aug 13, 2019 | 14.14 | 14.66 | 14.09 | 14.39 | 576,571 | +0.20(+1.40%) |
Aug 12, 2019 | 14.33 | 14.33 | 14.09 | 14.19 | 401,046 | -0.11(-0.79%) |
Aug 09, 2019 | 14.62 | 14.73 | 14.30 | 14.31 | 405,968 | -0.33(-2.27%) |
Aug 08, 2019 | 14.43 | 14.64 | 14.12 | 14.64 | 1,040,007 | +0.27(+1.87%) |
Aug 07, 2019 | 14.57 | 14.59 | 14.10 | 14.37 | 1,136,136 | -0.40(-2.73%) |
Aug 06, 2019 | 15.53 | 15.53 | 14.64 | 14.77 | 911,932 | -0.57(-3.69%) |
Aug 05, 2019 | 15.60 | 15.60 | 15.04 | 15.34 | 815,272 | -0.39(-2.48%) |
Aug 02, 2019 | 15.76 | 16.03 | 15.63 | 15.73 | 738,227 | -0.06(-0.36%) |