Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.72 | 14.08 | 13.68 | 13.93 | 815,523 | +0.17(+1.25%) |
Oct 30, 2019 | 13.77 | 13.91 | 13.63 | 13.76 | 1,779,375 | -0.08(-0.59%) |
Oct 29, 2019 | 14.12 | 14.16 | 13.80 | 13.84 | 863,362 | -0.27(-1.92%) |
Oct 28, 2019 | 13.92 | 14.19 | 13.91 | 14.11 | 651,146 | +0.21(+1.48%) |
Oct 25, 2019 | 13.82 | 14.06 | 13.69 | 13.91 | 820,792 | +0.15(+1.07%) |
Oct 24, 2019 | 14.05 | 14.06 | 13.73 | 13.76 | 826,964 | -0.24(-1.70%) |
Oct 23, 2019 | 13.90 | 14.05 | 13.78 | 14.00 | 732,440 | +0.08(+0.59%) |
Oct 22, 2019 | 13.89 | 14.13 | 13.72 | 13.91 | 567,767 | -0.07(-0.53%) |
Oct 21, 2019 | 14.10 | 14.23 | 13.96 | 13.99 | 537,283 | -0.07(-0.47%) |
Oct 18, 2019 | 13.86 | 14.19 | 13.75 | 14.05 | 1,074,748 | +0.21(+1.48%) |
Oct 17, 2019 | 13.64 | 13.95 | 13.59 | 13.85 | 1,070,490 | +0.24(+1.75%) |
Oct 16, 2019 | 13.42 | 13.76 | 13.42 | 13.61 | 709,172 | +0.09(+0.64%) |
Oct 15, 2019 | 13.52 | 13.77 | 13.46 | 13.52 | 1,408,740 | +0.01(+0.09%) |
Oct 14, 2019 | 13.72 | 13.80 | 13.49 | 13.51 | 769,005 | -0.20(-1.47%) |
Oct 11, 2019 | 13.59 | 13.82 | 13.36 | 13.71 | 1,075,235 | +0.20(+1.49%) |
Oct 10, 2019 | 13.32 | 13.63 | 13.31 | 13.51 | 1,197,409 | +0.19(+1.42%) |
Oct 09, 2019 | 13.32 | 13.37 | 13.19 | 13.32 | 937,687 | +0.01(+0.06%) |
Oct 08, 2019 | 13.37 | 13.41 | 13.04 | 13.31 | 980,434 | -0.11(-0.80%) |
Oct 07, 2019 | 13.33 | 13.51 | 13.24 | 13.42 | 1,164,029 | +0.11(+0.80%) |
Oct 04, 2019 | 12.97 | 13.38 | 12.91 | 13.31 | 1,442,169 | +0.36(+2.76%) |
Oct 03, 2019 | 12.95 | 13.12 | 12.58 | 12.96 | 1,793,984 | -0.00(-0.03%) |
Oct 02, 2019 | 12.89 | 13.12 | 12.76 | 12.96 | 1,779,667 | +0.07(+0.51%) |
Oct 01, 2019 | 13.37 | 13.45 | 12.75 | 12.90 | 3,020,841 | -0.54(-4.03%) |
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,489,883 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.41 | 13.71 | 1,896,271 | -0.12(-0.83%) |
Sep 26, 2019 | 14.50 | 14.50 | 13.73 | 13.82 | 2,677,773 | -0.63(-4.38%) |
Sep 25, 2019 | 14.79 | 14.81 | 14.22 | 14.46 | 1,667,307 | -0.33(-2.22%) |
Sep 24, 2019 | 15.70 | 15.72 | 14.22 | 14.79 | 3,714,496 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,388 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.25 | 15.71 | 15.76 | 2,274,162 | -0.38(-2.34%) |
Sep 19, 2019 | 16.57 | 16.57 | 16.12 | 16.14 | 1,033,071 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,002 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.44 | 16.63 | 791,659 | -0.37(-2.17%) |
Sep 16, 2019 | 16.49 | 17.20 | 16.49 | 17.00 | 1,090,703 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.25 | 16.55 | 1,048,939 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,389 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.35 | 16.80 | 1,535,746 | +0.43(+2.61%) |
Sep 10, 2019 | 15.98 | 16.47 | 15.96 | 16.37 | 1,348,900 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.17 | 15.62 | 16.00 | 751,110 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.07 | 15.69 | 15.95 | 886,412 | +0.23(+1.46%) |
Sep 05, 2019 | 15.61 | 15.84 | 15.43 | 15.72 | 1,459,441 | +0.46(+3.01%) |
Sep 04, 2019 | 15.24 | 15.44 | 15.08 | 15.26 | 1,344,874 | -0.25(-1.64%) |
Sep 03, 2019 | 15.52 | 16.04 | 15.31 | 15.52 | 1,929,547 | +0.07(+0.48%) |
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,513 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.87 | 1,064,868 | +0.28(+1.95%) |
Aug 28, 2019 | 14.41 | 14.75 | 14.30 | 14.58 | 1,135,211 | +0.19(+1.29%) |
Aug 27, 2019 | 14.36 | 14.54 | 14.28 | 14.40 | 849,617 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.83 | 14.32 | 14.59 | 702,480 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.62 | 14.79 | 1,134,148 | +0.06(+0.38%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,089 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.41 | 14.58 | 1,052,850 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.71 | 867,519 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.89 | 14.54 | 14.83 | 803,323 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.71 | 1,051,991 | -0.45(-2.99%) |
Aug 15, 2019 | 14.88 | 15.55 | 14.88 | 15.16 | 1,657,898 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,173,999 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.01 | 14.58 | 14.59 | 1,391,419 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.70 | 1,818,562 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.71 | 2,486,145 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,425,750 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.78 | 959,240 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.29 | 17.76 | 17.96 | 1,061,055 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.04 | 18.25 | 1,526,978 | +0.17(+0.94%) |
Aug 02, 2019 | 18.00 | 18.31 | 17.97 | 18.08 | 1,487,566 | +0.11(+0.59%) |