Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.44 | 14.62 | 13.85 | 14.27 | 549,328 | -0.31(-2.13%) |
Oct 30, 2019 | 15.16 | 15.22 | 14.52 | 14.58 | 642,497 | -0.55(-3.64%) |
Oct 29, 2019 | 14.18 | 15.22 | 14.17 | 15.13 | 645,058 | +0.72(+5.00%) |
Oct 28, 2019 | 14.85 | 15.51 | 14.40 | 14.41 | 771,185 | -0.19(-1.30%) |
Oct 25, 2019 | 13.55 | 14.72 | 13.33 | 14.60 | 1,069,200 | +1.31(+9.86%) |
Oct 24, 2019 | 13.67 | 13.82 | 12.93 | 13.29 | 482,487 | -0.32(-2.35%) |
Oct 23, 2019 | 13.37 | 13.91 | 13.07 | 13.61 | 501,100 | +0.05(+0.37%) |
Oct 22, 2019 | 13.38 | 13.82 | 13.18 | 13.56 | 458,306 | +0.25(+1.88%) |
Oct 21, 2019 | 12.40 | 13.38 | 12.40 | 13.31 | 624,555 | +0.97(+7.86%) |
Oct 18, 2019 | 12.90 | 13.44 | 12.26 | 12.34 | 678,600 | -0.58(-4.49%) |
Oct 17, 2019 | 13.14 | 13.31 | 12.81 | 12.92 | 341,994 | -0.23(-1.75%) |
Oct 16, 2019 | 12.81 | 13.37 | 12.81 | 13.15 | 430,165 | +0.37(+2.90%) |
Oct 15, 2019 | 12.94 | 13.42 | 12.70 | 12.78 | 459,518 | -0.16(-1.24%) |
Oct 14, 2019 | 12.75 | 13.03 | 12.43 | 12.94 | 499,506 | -0.05(-0.38%) |
Oct 11, 2019 | 12.62 | 13.14 | 12.39 | 12.99 | 578,000 | +0.73(+5.95%) |
Oct 10, 2019 | 12.36 | 12.53 | 12.07 | 12.26 | 359,920 | -0.03(-0.24%) |
Oct 09, 2019 | 12.62 | 12.62 | 12.05 | 12.29 | 470,294 | -0.16(-1.29%) |
Oct 08, 2019 | 12.82 | 12.82 | 12.43 | 12.45 | 403,806 | -0.61(-4.67%) |
Oct 07, 2019 | 13.06 | 13.47 | 13.01 | 13.06 | 416,072 | -0.02(-0.15%) |
Oct 04, 2019 | 13.39 | 13.49 | 12.90 | 13.08 | 455,700 | -0.24(-1.80%) |
Oct 03, 2019 | 13.08 | 13.45 | 12.89 | 13.32 | 387,340 | +0.16(+1.22%) |
Oct 02, 2019 | 13.16 | 13.43 | 12.88 | 13.16 | 667,814 | -0.04(-0.30%) |
Oct 01, 2019 | 13.48 | 13.79 | 13.10 | 13.20 | 677,848 | -0.10(-0.75%) |
Sep 30, 2019 | 12.67 | 13.60 | 12.65 | 13.30 | 791,375 | +0.54(+4.23%) |
Sep 27, 2019 | 12.83 | 13.26 | 12.71 | 12.76 | 748,900 | -0.18(-1.39%) |
Sep 26, 2019 | 13.14 | 13.15 | 12.64 | 12.94 | 831,843 | -0.33(-2.49%) |
Sep 25, 2019 | 13.03 | 13.35 | 12.78 | 13.27 | 543,956 | -0.03(-0.23%) |
Sep 24, 2019 | 13.97 | 14.05 | 13.20 | 13.30 | 603,745 | -0.76(-5.41%) |
Sep 23, 2019 | 13.83 | 14.27 | 13.73 | 14.06 | 555,674 | +0.04(+0.29%) |
Sep 20, 2019 | 14.02 | 14.44 | 13.91 | 14.02 | 1,116,400 | +0.01(+0.07%) |
Sep 19, 2019 | 14.60 | 14.69 | 13.89 | 14.01 | 682,908 | -0.46(-3.18%) |
Sep 18, 2019 | 14.61 | 15.11 | 14.28 | 14.47 | 418,982 | -0.32(-2.16%) |
Sep 17, 2019 | 16.28 | 16.36 | 14.55 | 14.79 | 941,147 | -1.75(-10.58%) |
Sep 16, 2019 | 16.73 | 16.90 | 16.03 | 16.54 | 580,130 | +1.07(+6.92%) |
Sep 13, 2019 | 15.12 | 15.52 | 14.61 | 15.47 | 407,700 | +0.66(+4.46%) |
Sep 12, 2019 | 15.18 | 15.18 | 14.07 | 14.81 | 630,488 | -0.87(-5.55%) |
Sep 11, 2019 | 15.70 | 15.88 | 15.20 | 15.68 | 494,154 | +0.02(+0.13%) |
Sep 10, 2019 | 15.16 | 15.81 | 15.09 | 15.66 | 525,266 | +0.61(+4.05%) |
Sep 09, 2019 | 14.26 | 15.10 | 14.14 | 15.05 | 437,922 | +0.95(+6.74%) |
Sep 06, 2019 | 14.29 | 14.41 | 13.86 | 14.10 | 463,500 | -0.31(-2.15%) |
Sep 05, 2019 | 13.90 | 14.56 | 13.81 | 14.41 | 440,619 | +0.74(+5.41%) |
Sep 04, 2019 | 13.92 | 14.12 | 13.28 | 13.67 | 349,646 | +0.19(+1.41%) |
Sep 03, 2019 | 13.43 | 13.56 | 13.07 | 13.48 | 424,003 | -0.31(-2.25%) |
Aug 30, 2019 | 14.14 | 14.42 | 13.43 | 13.79 | 509,200 | -0.28(-1.99%) |
Aug 29, 2019 | 14.06 | 14.52 | 13.77 | 14.07 | 642,837 | +0.27(+1.96%) |
Aug 28, 2019 | 12.88 | 13.91 | 12.58 | 13.80 | 737,674 | +0.94(+7.31%) |
Aug 27, 2019 | 13.43 | 13.50 | 12.70 | 12.86 | 447,794 | -0.36(-2.72%) |
Aug 26, 2019 | 13.63 | 13.69 | 13.15 | 13.22 | 304,174 | -0.03(-0.23%) |
Aug 23, 2019 | 13.86 | 13.99 | 13.18 | 13.25 | 474,200 | -0.98(-6.89%) |
Aug 22, 2019 | 14.68 | 15.00 | 14.23 | 14.23 | 507,156 | -0.32(-2.20%) |
Aug 21, 2019 | 14.68 | 14.79 | 14.32 | 14.55 | 243,377 | +0.17(+1.18%) |
Aug 20, 2019 | 14.50 | 14.67 | 14.19 | 14.38 | 446,115 | -0.31(-2.11%) |
Aug 19, 2019 | 13.96 | 14.79 | 13.92 | 14.69 | 822,241 | +1.03(+7.54%) |
Aug 16, 2019 | 12.80 | 13.72 | 12.71 | 13.66 | 755,100 | +0.95(+7.47%) |
Aug 15, 2019 | 12.55 | 12.83 | 12.25 | 12.71 | 637,308 | +0.10(+0.79%) |
Aug 14, 2019 | 13.00 | 13.03 | 12.29 | 12.61 | 616,748 | -0.89(-6.59%) |
Aug 13, 2019 | 13.12 | 13.96 | 12.97 | 13.50 | 388,324 | +0.26(+1.96%) |
Aug 12, 2019 | 13.33 | 13.43 | 13.00 | 13.24 | 424,260 | -0.27(-2.00%) |
Aug 09, 2019 | 13.86 | 13.87 | 13.43 | 13.51 | 361,200 | -0.28(-2.03%) |
Aug 08, 2019 | 13.70 | 13.86 | 13.41 | 13.79 | 388,602 | +0.24(+1.77%) |
Aug 07, 2019 | 13.18 | 13.68 | 12.96 | 13.55 | 612,049 | -0.09(-0.66%) |
Aug 06, 2019 | 13.61 | 13.82 | 13.06 | 13.64 | 637,610 | +0.18(+1.34%) |
Aug 05, 2019 | 13.48 | 13.76 | 13.31 | 13.46 | 631,136 | -0.70(-4.94%) |
Aug 02, 2019 | 14.41 | 14.60 | 13.93 | 14.16 | 413,800 | -0.23(-1.60%) |