Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.00 | 17.30 | 16.95 | 17.26 | 55,533 | +0.30(+1.77%) |
Oct 30, 2019 | 16.63 | 16.96 | 16.63 | 16.96 | 37,682 | +0.48(+2.91%) |
Oct 29, 2019 | 16.49 | 16.49 | 16.42 | 16.48 | 17,812 | +0.22(+1.35%) |
Oct 28, 2019 | 16.33 | 16.34 | 16.24 | 16.26 | 40,624 | +0.02(+0.12%) |
Oct 25, 2019 | 16.22 | 16.27 | 16.19 | 16.24 | 41,800 | +0.00(+0.02%) |
Oct 24, 2019 | 16.10 | 16.27 | 16.10 | 16.24 | 25,730 | +0.31(+1.92%) |
Oct 23, 2019 | 15.91 | 16.15 | 15.90 | 15.93 | 53,934 | +0.13(+0.82%) |
Oct 22, 2019 | 15.79 | 15.88 | 15.79 | 15.80 | 33,846 | +0.01(+0.06%) |
Oct 21, 2019 | 15.78 | 15.80 | 15.74 | 15.79 | 65,100 | -0.01(-0.06%) |
Oct 18, 2019 | 15.77 | 15.80 | 15.70 | 15.80 | 219,400 | -0.05(-0.32%) |
Oct 17, 2019 | 15.62 | 15.90 | 15.62 | 15.85 | 1,310,167 | +0.33(+2.13%) |
Oct 16, 2019 | 15.43 | 15.58 | 15.36 | 15.52 | 50,398 | +0.36(+2.34%) |
Oct 15, 2019 | 14.90 | 15.20 | 14.90 | 15.16 | 57,292 | +0.47(+3.23%) |
Oct 14, 2019 | 14.72 | 14.73 | 14.68 | 14.69 | 18,214 | -0.06(-0.41%) |
Oct 11, 2019 | 14.49 | 14.83 | 14.49 | 14.75 | 25,000 | +0.39(+2.72%) |
Oct 10, 2019 | 14.53 | 14.53 | 14.31 | 14.36 | 20,542 | +0.16(+1.16%) |
Oct 09, 2019 | 14.24 | 14.29 | 14.19 | 14.20 | 21,107 | +0.03(+0.24%) |
Oct 08, 2019 | 14.14 | 14.22 | 14.13 | 14.16 | 35,380 | +0.12(+0.87%) |
Oct 07, 2019 | 14.05 | 14.11 | 14.01 | 14.04 | 30,353 | +0.04(+0.29%) |
Oct 04, 2019 | 13.99 | 14.05 | 13.93 | 14.00 | 38,600 | +0.21(+1.52%) |
Oct 03, 2019 | 13.75 | 13.85 | 13.69 | 13.79 | 60,999 | -0.03(-0.22%) |
Oct 02, 2019 | 14.01 | 14.01 | 13.78 | 13.82 | 84,125 | -0.24(-1.71%) |
Oct 01, 2019 | 14.16 | 14.17 | 14.06 | 14.06 | 25,754 | -0.18(-1.30%) |
Sep 30, 2019 | 14.21 | 14.27 | 14.21 | 14.24 | 19,799 | -0.04(-0.25%) |
Sep 27, 2019 | 14.30 | 14.36 | 14.10 | 14.28 | 24,700 | -0.06(-0.38%) |
Sep 26, 2019 | 14.42 | 14.47 | 14.31 | 14.34 | 31,510 | -0.07(-0.52%) |
Sep 25, 2019 | 14.37 | 14.44 | 14.34 | 14.41 | 16,460 | +0.39(+2.78%) |
Sep 24, 2019 | 13.98 | 14.15 | 13.98 | 14.02 | 50,020 | -0.08(-0.57%) |
Sep 23, 2019 | 14.14 | 14.20 | 14.09 | 14.10 | 20,316 | -0.07(-0.49%) |
Sep 20, 2019 | 14.19 | 14.33 | 14.14 | 14.17 | 35,400 | +0.14(+1.00%) |
Sep 19, 2019 | 14.20 | 14.20 | 14.02 | 14.03 | 45,978 | +0.12(+0.86%) |
Sep 18, 2019 | 13.88 | 13.96 | 13.84 | 13.91 | 20,213 | -0.17(-1.21%) |
Sep 17, 2019 | 14.29 | 14.29 | 14.04 | 14.08 | 16,855 | -0.28(-1.95%) |
Sep 16, 2019 | 14.39 | 14.40 | 14.34 | 14.36 | 17,999 | -0.06(-0.42%) |
Sep 13, 2019 | 14.30 | 14.45 | 14.30 | 14.42 | 36,800 | +0.24(+1.69%) |
Sep 12, 2019 | 14.42 | 14.42 | 14.15 | 14.18 | 17,904 | -0.18(-1.25%) |
Sep 11, 2019 | 14.38 | 14.48 | 14.31 | 14.36 | 97,341 | +0.11(+0.77%) |
Sep 10, 2019 | 14.19 | 14.28 | 14.19 | 14.25 | 94,659 | -0.08(-0.56%) |
Sep 09, 2019 | 14.18 | 14.42 | 14.18 | 14.33 | 37,089 | +0.27(+1.92%) |
Sep 06, 2019 | 13.95 | 14.15 | 13.95 | 14.06 | 25,500 | -0.09(-0.64%) |
Sep 05, 2019 | 13.93 | 14.30 | 13.93 | 14.15 | 16,145 | -0.17(-1.16%) |
Sep 04, 2019 | 14.29 | 14.32 | 14.24 | 14.32 | 40,014 | +0.10(+0.72%) |
Sep 03, 2019 | 14.20 | 14.25 | 14.16 | 14.21 | 91,091 | +0.43(+3.15%) |
Aug 30, 2019 | 13.80 | 13.82 | 13.74 | 13.78 | 29,700 | +0.02(+0.15%) |
Aug 29, 2019 | 14.25 | 14.25 | 13.73 | 13.76 | 37,009 | +0.20(+1.44%) |
Aug 28, 2019 | 13.29 | 13.60 | 13.29 | 13.56 | 38,207 | -0.03(-0.21%) |
Aug 27, 2019 | 13.60 | 13.67 | 13.43 | 13.59 | 49,847 | +0.02(+0.14%) |
Aug 26, 2019 | 13.54 | 13.60 | 13.53 | 13.57 | 41,097 | +0.16(+1.23%) |
Aug 23, 2019 | 13.52 | 13.56 | 13.41 | 13.41 | 34,500 | -0.12(-0.88%) |
Aug 22, 2019 | 13.55 | 13.55 | 13.45 | 13.53 | 22,806 | -0.24(-1.75%) |
Aug 21, 2019 | 13.87 | 13.87 | 13.64 | 13.77 | 52,880 | +0.24(+1.81%) |
Aug 20, 2019 | 13.50 | 13.55 | 13.49 | 13.53 | 68,938 | +0.02(+0.11%) |
Aug 19, 2019 | 13.47 | 13.58 | 13.47 | 13.51 | 45,784 | +0.04(+0.26%) |
Aug 16, 2019 | 13.24 | 13.50 | 13.24 | 13.47 | 90,600 | +0.23(+1.77%) |
Aug 15, 2019 | 13.27 | 13.30 | 13.18 | 13.24 | 86,410 | +0.03(+0.23%) |
Aug 14, 2019 | 13.30 | 13.47 | 13.17 | 13.21 | 43,626 | -0.27(-2.00%) |
Aug 13, 2019 | 13.52 | 13.52 | 13.44 | 13.48 | 67,169 | -0.30(-2.18%) |
Aug 12, 2019 | 13.54 | 13.94 | 13.54 | 13.78 | 30,780 | +0.03(+0.22%) |
Aug 09, 2019 | 13.74 | 13.92 | 13.74 | 13.75 | 42,200 | -0.17(-1.22%) |
Aug 08, 2019 | 13.79 | 13.92 | 13.76 | 13.92 | 25,288 | +0.17(+1.24%) |
Aug 07, 2019 | 13.58 | 13.77 | 13.56 | 13.75 | 40,863 | +0.34(+2.54%) |
Aug 06, 2019 | 13.45 | 13.45 | 13.26 | 13.41 | 113,337 | +0.31(+2.37%) |
Aug 05, 2019 | 13.43 | 13.43 | 13.08 | 13.10 | 54,136 | -0.42(-3.11%) |
Aug 02, 2019 | 13.53 | 13.56 | 13.42 | 13.52 | 14,900 | -0.42(-2.98%) |