Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.38 | 13.65 | 12.99 | 13.48 | 4,088,455 | +0.01(+0.07%) |
Oct 30, 2019 | 14.79 | 14.83 | 13.19 | 13.47 | 7,414,105 | -0.85(-5.95%) |
Oct 29, 2019 | 13.54 | 14.50 | 13.45 | 14.32 | 3,782,589 | +0.67(+4.90%) |
Oct 28, 2019 | 13.67 | 13.99 | 13.47 | 13.66 | 2,698,513 | +0.06(+0.43%) |
Oct 25, 2019 | 13.17 | 13.69 | 13.07 | 13.60 | 2,713,259 | +0.37(+2.78%) |
Oct 24, 2019 | 13.20 | 13.29 | 12.92 | 13.23 | 2,458,000 | +0.07(+0.52%) |
Oct 23, 2019 | 12.62 | 13.25 | 12.30 | 13.16 | 2,429,350 | +0.54(+4.30%) |
Oct 22, 2019 | 12.12 | 13.09 | 12.09 | 12.62 | 3,365,795 | +0.51(+4.24%) |
Oct 21, 2019 | 12.04 | 12.28 | 11.79 | 12.10 | 2,896,988 | +0.06(+0.48%) |
Oct 18, 2019 | 13.03 | 13.12 | 12.05 | 12.05 | 3,164,266 | -1.02(-7.79%) |
Oct 17, 2019 | 12.84 | 13.19 | 12.45 | 13.06 | 3,288,227 | +0.22(+1.74%) |
Oct 16, 2019 | 13.07 | 13.45 | 12.80 | 12.84 | 2,216,716 | -0.31(-2.36%) |
Oct 15, 2019 | 13.07 | 13.49 | 12.96 | 13.15 | 2,922,586 | -0.06(-0.44%) |
Oct 14, 2019 | 13.61 | 13.80 | 12.92 | 13.21 | 4,490,536 | -0.70(-5.02%) |
Oct 11, 2019 | 13.84 | 14.29 | 13.79 | 13.91 | 2,102,735 | +0.31(+2.28%) |
Oct 10, 2019 | 14.11 | 14.30 | 13.26 | 13.60 | 4,137,053 | -0.47(-3.37%) |
Oct 09, 2019 | 14.69 | 14.74 | 13.99 | 14.07 | 1,858,257 | -0.36(-2.48%) |
Oct 08, 2019 | 14.68 | 14.75 | 14.30 | 14.43 | 2,229,058 | -0.56(-3.75%) |
Oct 07, 2019 | 15.08 | 15.46 | 14.86 | 14.99 | 1,806,898 | -0.14(-0.90%) |
Oct 04, 2019 | 15.48 | 15.84 | 14.87 | 15.13 | 2,269,476 | +0.06(+0.39%) |
Oct 03, 2019 | 14.91 | 15.20 | 14.56 | 15.07 | 2,679,000 | -0.05(-0.32%) |
Oct 02, 2019 | 15.23 | 15.62 | 15.01 | 15.12 | 2,038,163 | -0.24(-1.58%) |
Oct 01, 2019 | 16.14 | 16.53 | 15.35 | 15.36 | 1,951,592 | -0.66(-4.11%) |
Sep 30, 2019 | 15.70 | 16.13 | 15.60 | 16.02 | 2,873,930 | +0.28(+1.79%) |
Sep 27, 2019 | 15.45 | 16.10 | 15.40 | 15.74 | 1,659,880 | -0.09(-0.55%) |
Sep 26, 2019 | 16.15 | 16.24 | 15.65 | 15.83 | 1,675,313 | -0.58(-3.54%) |
Sep 25, 2019 | 16.14 | 16.65 | 16.09 | 16.41 | 2,596,937 | -0.05(-0.29%) |
Sep 24, 2019 | 16.64 | 16.89 | 16.37 | 16.46 | 2,017,692 | -0.32(-1.91%) |
Sep 23, 2019 | 16.19 | 16.92 | 16.19 | 16.78 | 1,789,268 | +0.27(+1.64%) |
Sep 20, 2019 | 16.41 | 16.73 | 16.15 | 16.50 | 3,886,639 | +0.23(+1.43%) |
Sep 19, 2019 | 16.37 | 16.45 | 15.93 | 16.27 | 3,108,379 | +0.18(+1.14%) |
Sep 18, 2019 | 16.40 | 16.51 | 15.94 | 16.09 | 2,925,140 | -0.49(-2.98%) |
Sep 17, 2019 | 18.09 | 18.14 | 16.42 | 16.58 | 3,829,303 | -1.83(-9.95%) |
Sep 16, 2019 | 17.36 | 19.06 | 17.36 | 18.41 | 6,255,121 | +2.40(+15.01%) |
Sep 13, 2019 | 16.22 | 16.75 | 15.90 | 16.01 | 2,416,613 | +0.04(+0.24%) |
Sep 12, 2019 | 15.58 | 16.36 | 15.00 | 15.97 | 2,399,198 | -0.10(-0.60%) |
Sep 11, 2019 | 16.18 | 16.86 | 15.74 | 16.07 | 3,011,715 | +0.06(+0.36%) |
Sep 10, 2019 | 16.37 | 16.97 | 15.92 | 16.01 | 3,798,509 | -0.40(-2.42%) |
Sep 09, 2019 | 15.27 | 16.43 | 15.18 | 16.41 | 4,400,463 | +1.43(+9.58%) |
Sep 06, 2019 | 14.87 | 15.14 | 14.31 | 14.97 | 2,326,638 | -0.10(-0.64%) |
Sep 05, 2019 | 15.01 | 15.47 | 14.89 | 15.07 | 3,293,351 | +0.29(+1.97%) |
Sep 04, 2019 | 14.45 | 14.81 | 13.94 | 14.78 | 2,975,586 | +0.75(+5.32%) |
Sep 03, 2019 | 14.69 | 14.88 | 14.01 | 14.03 | 2,502,591 | -1.13(-7.48%) |
Aug 30, 2019 | 15.35 | 15.56 | 14.93 | 15.17 | 1,384,076 | -0.19(-1.26%) |
Aug 29, 2019 | 15.07 | 15.58 | 15.03 | 15.36 | 1,896,138 | +0.44(+2.92%) |
Aug 28, 2019 | 14.52 | 15.24 | 14.52 | 14.93 | 1,786,421 | +0.58(+4.05%) |
Aug 27, 2019 | 14.46 | 14.63 | 14.18 | 14.34 | 2,040,752 | -0.02(-0.13%) |
Aug 26, 2019 | 14.80 | 14.85 | 14.26 | 14.36 | 1,675,974 | -0.09(-0.60%) |
Aug 23, 2019 | 14.69 | 15.09 | 14.38 | 14.45 | 2,555,185 | -0.69(-4.55%) |
Aug 22, 2019 | 15.41 | 15.67 | 15.13 | 15.14 | 1,598,002 | -0.25(-1.64%) |
Aug 21, 2019 | 15.34 | 15.66 | 15.10 | 15.39 | 1,815,386 | +0.28(+1.86%) |
Aug 20, 2019 | 15.07 | 15.24 | 14.75 | 15.11 | 1,602,738 | -0.15(-0.95%) |
Aug 19, 2019 | 14.94 | 15.33 | 14.80 | 15.25 | 2,904,409 | +0.70(+4.79%) |
Aug 16, 2019 | 13.38 | 14.63 | 13.36 | 14.56 | 3,414,068 | +1.25(+9.40%) |
Aug 15, 2019 | 13.53 | 13.67 | 13.01 | 13.31 | 2,806,206 | -0.29(-2.14%) |
Aug 14, 2019 | 13.99 | 14.25 | 13.49 | 13.60 | 4,064,007 | -1.30(-8.72%) |
Aug 13, 2019 | 14.99 | 15.63 | 14.80 | 14.90 | 3,290,747 | -0.09(-0.58%) |
Aug 12, 2019 | 14.80 | 15.22 | 14.50 | 14.98 | 2,941,304 | +0.11(+0.72%) |
Aug 09, 2019 | 14.81 | 15.13 | 14.43 | 14.88 | 3,895,513 | +0.18(+1.25%) |
Aug 08, 2019 | 15.01 | 15.14 | 14.36 | 14.69 | 3,332,345 | +0.09(+0.60%) |
Aug 07, 2019 | 14.65 | 14.87 | 13.91 | 14.61 | 4,028,047 | -0.15(-0.99%) |
Aug 06, 2019 | 15.08 | 15.08 | 13.81 | 14.75 | 4,251,386 | +0.19(+1.33%) |
Aug 05, 2019 | 15.48 | 15.52 | 14.51 | 14.56 | 4,275,662 | -1.56(-9.68%) |
Aug 02, 2019 | 16.58 | 16.83 | 15.88 | 16.12 | 3,308,513 | -0.37(-2.23%) |