Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.66 | 14.74 | 14.60 | 14.72 | 2,312,267 | +0.09(+0.64%) |
Oct 30, 2019 | 14.56 | 14.66 | 14.54 | 14.63 | 4,264,206 | -0.03(-0.20%) |
Oct 29, 2019 | 14.69 | 14.73 | 14.60 | 14.66 | 3,043,422 | -0.17(-1.17%) |
Oct 28, 2019 | 14.77 | 14.87 | 14.76 | 14.83 | 2,559,890 | +0.05(+0.34%) |
Oct 25, 2019 | 14.75 | 14.85 | 14.75 | 14.78 | 2,650,791 | -0.11(-0.73%) |
Oct 24, 2019 | 14.95 | 14.97 | 14.84 | 14.89 | 3,612,625 | -0.22(-1.48%) |
Oct 23, 2019 | 15.00 | 15.12 | 14.99 | 15.11 | 3,539,417 | +0.17(+1.11%) |
Oct 22, 2019 | 14.94 | 15.01 | 14.87 | 14.95 | 4,652,427 | +0.13(+0.88%) |
Oct 21, 2019 | 14.98 | 15.01 | 14.78 | 14.82 | 3,958,696 | -0.04(-0.29%) |
Oct 18, 2019 | 14.87 | 14.95 | 14.85 | 14.86 | 3,575,072 | -0.04(-0.24%) |
Oct 17, 2019 | 14.94 | 14.96 | 14.81 | 14.90 | 3,658,885 | +0.06(+0.39%) |
Oct 16, 2019 | 14.85 | 14.92 | 14.78 | 14.84 | 3,275,320 | +0.03(+0.19%) |
Oct 15, 2019 | 14.71 | 14.86 | 14.66 | 14.81 | 6,429,296 | +0.26(+1.78%) |
Oct 14, 2019 | 14.59 | 14.65 | 14.50 | 14.55 | 2,919,250 | -0.03(-0.20%) |
Oct 11, 2019 | 14.71 | 14.74 | 14.58 | 14.58 | 4,442,627 | +0.09(+0.65%) |
Oct 10, 2019 | 14.27 | 14.51 | 14.23 | 14.48 | 5,047,366 | +0.35(+2.45%) |
Oct 09, 2019 | 14.21 | 14.23 | 14.11 | 14.14 | 5,137,863 | -0.01(-0.05%) |
Oct 08, 2019 | 14.17 | 14.20 | 14.10 | 14.15 | 3,774,007 | -0.10(-0.71%) |
Oct 07, 2019 | 14.26 | 14.31 | 14.22 | 14.25 | 3,633,531 | +0.20(+1.44%) |
Oct 04, 2019 | 13.84 | 14.05 | 13.84 | 14.04 | 3,570,634 | +0.15(+1.09%) |
Oct 03, 2019 | 13.74 | 13.92 | 13.69 | 13.89 | 3,927,484 | +0.14(+1.00%) |
Oct 02, 2019 | 13.99 | 14.00 | 13.71 | 13.76 | 7,040,964 | -0.23(-1.65%) |
Oct 01, 2019 | 14.10 | 14.11 | 13.92 | 13.99 | 6,653,258 | -0.37(-2.56%) |
Sep 30, 2019 | 14.41 | 14.41 | 14.33 | 14.36 | 3,596,393 | +0.06(+0.40%) |
Sep 27, 2019 | 14.43 | 14.46 | 14.25 | 14.30 | 3,556,348 | -0.16(-1.10%) |
Sep 26, 2019 | 14.47 | 14.51 | 14.42 | 14.46 | 5,219,625 | +0.15(+1.06%) |
Sep 25, 2019 | 14.26 | 14.35 | 14.21 | 14.30 | 3,474,921 | +0.01(+0.10%) |
Sep 24, 2019 | 14.40 | 14.41 | 14.23 | 14.29 | 5,401,985 | +0.01(+0.05%) |
Sep 23, 2019 | 14.25 | 14.33 | 14.25 | 14.28 | 2,860,608 | -0.03(-0.20%) |
Sep 20, 2019 | 14.47 | 14.48 | 14.25 | 14.31 | 5,916,429 | -0.08(-0.55%) |
Sep 19, 2019 | 14.30 | 14.48 | 14.29 | 14.39 | 4,410,871 | +0.35(+2.52%) |
Sep 18, 2019 | 14.05 | 14.07 | 13.97 | 14.04 | 3,732,451 | -0.15(-1.07%) |
Sep 17, 2019 | 14.06 | 14.24 | 13.98 | 14.19 | 4,760,177 | -0.02(-0.15%) |
Sep 16, 2019 | 14.22 | 14.30 | 14.20 | 14.21 | 3,516,579 | -0.19(-1.35%) |
Sep 13, 2019 | 14.42 | 14.48 | 14.36 | 14.41 | 4,412,668 | +0.11(+0.76%) |
Sep 12, 2019 | 14.30 | 14.35 | 14.22 | 14.30 | 4,724,015 | +0.08(+0.56%) |
Sep 11, 2019 | 14.02 | 14.23 | 14.00 | 14.22 | 4,677,800 | +0.22(+1.54%) |
Sep 10, 2019 | 13.94 | 14.04 | 13.94 | 14.00 | 3,670,405 | +0.14(+0.99%) |
Sep 09, 2019 | 13.76 | 13.88 | 13.72 | 13.86 | 4,468,617 | +0.06(+0.42%) |
Sep 06, 2019 | 13.71 | 13.82 | 13.69 | 13.81 | 3,686,308 | +0.22(+1.65%) |
Sep 05, 2019 | 13.76 | 13.76 | 13.55 | 13.58 | 4,453,087 | -0.19(-1.41%) |
Sep 04, 2019 | 13.77 | 13.80 | 13.68 | 13.78 | 4,149,058 | +0.08(+0.58%) |
Sep 03, 2019 | 13.59 | 13.74 | 13.58 | 13.70 | 5,318,066 | +0.13(+0.96%) |
Aug 30, 2019 | 13.62 | 13.65 | 13.51 | 13.57 | 4,886,598 | -0.07(-0.53%) |
Aug 29, 2019 | 13.70 | 13.71 | 13.61 | 13.64 | 4,679,614 | +0.17(+1.29%) |
Aug 28, 2019 | 13.36 | 13.48 | 13.32 | 13.47 | 4,471,493 | +0.16(+1.19%) |
Aug 27, 2019 | 13.31 | 13.37 | 13.28 | 13.31 | 3,637,255 | +0.05(+0.38%) |
Aug 26, 2019 | 13.19 | 13.26 | 13.13 | 13.26 | 2,966,317 | +0.07(+0.55%) |
Aug 23, 2019 | 13.35 | 13.42 | 13.16 | 13.19 | 4,119,600 | -0.04(-0.33%) |
Aug 22, 2019 | 13.30 | 13.32 | 13.16 | 13.23 | 3,888,783 | +0.10(+0.77%) |
Aug 21, 2019 | 13.16 | 13.18 | 13.08 | 13.13 | 3,381,589 | +0.20(+1.56%) |
Aug 20, 2019 | 12.97 | 13.00 | 12.89 | 12.93 | 3,716,715 | -0.23(-1.75%) |
Aug 19, 2019 | 13.11 | 13.17 | 13.09 | 13.16 | 4,677,059 | -0.06(-0.49%) |
Aug 16, 2019 | 13.08 | 13.24 | 13.01 | 13.22 | 4,766,902 | +0.32(+2.52%) |
Aug 15, 2019 | 12.99 | 13.04 | 12.85 | 12.90 | 3,768,058 | -0.01(-0.06%) |
Aug 14, 2019 | 12.91 | 12.98 | 12.90 | 12.91 | 4,608,874 | -0.16(-1.21%) |
Aug 13, 2019 | 13.06 | 13.14 | 12.96 | 13.06 | 4,730,595 | +0.19(+1.51%) |
Aug 12, 2019 | 13.01 | 13.02 | 12.87 | 12.87 | 3,571,368 | -0.12(-0.89%) |
Aug 09, 2019 | 12.97 | 13.04 | 12.96 | 12.99 | 3,221,393 | -0.14(-1.04%) |
Aug 08, 2019 | 13.14 | 13.19 | 13.09 | 13.12 | 4,081,856 | +0.16(+1.22%) |
Aug 07, 2019 | 12.76 | 12.98 | 12.75 | 12.96 | 4,394,941 | +0.09(+0.67%) |
Aug 06, 2019 | 12.85 | 12.91 | 12.79 | 12.88 | 4,490,984 | -0.02(-0.17%) |
Aug 05, 2019 | 12.95 | 12.97 | 12.83 | 12.90 | 3,944,517 | -0.31(-2.35%) |
Aug 02, 2019 | 13.15 | 13.22 | 13.05 | 13.21 | 6,568,724 | +0.01(+0.11%) |