Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.47 | 13.74 | 13.07 | 13.57 | 4,061,190 | +0.01(+0.07%) |
Oct 30, 2019 | 14.89 | 14.93 | 13.28 | 13.56 | 7,364,663 | -0.86(-5.95%) |
Oct 29, 2019 | 13.63 | 14.60 | 13.54 | 14.42 | 3,757,364 | +0.67(+4.90%) |
Oct 28, 2019 | 13.77 | 14.08 | 13.56 | 13.75 | 2,680,517 | +0.06(+0.43%) |
Oct 25, 2019 | 13.26 | 13.79 | 13.16 | 13.69 | 2,695,166 | +0.37(+2.78%) |
Oct 24, 2019 | 13.29 | 13.38 | 13.01 | 13.32 | 2,441,608 | +0.07(+0.52%) |
Oct 23, 2019 | 12.70 | 13.34 | 12.38 | 13.25 | 2,413,150 | +0.55(+4.30%) |
Oct 22, 2019 | 12.21 | 13.18 | 12.17 | 12.70 | 3,343,350 | +0.52(+4.24%) |
Oct 21, 2019 | 12.12 | 12.36 | 11.86 | 12.19 | 2,877,669 | +0.06(+0.48%) |
Oct 18, 2019 | 13.11 | 13.21 | 12.13 | 12.13 | 3,143,164 | -1.02(-7.79%) |
Oct 17, 2019 | 12.93 | 13.28 | 12.54 | 13.15 | 3,266,299 | +0.22(+1.74%) |
Oct 16, 2019 | 13.16 | 13.54 | 12.89 | 12.93 | 2,201,934 | -0.31(-2.36%) |
Oct 15, 2019 | 13.16 | 13.58 | 13.04 | 13.24 | 2,903,096 | -0.06(-0.44%) |
Oct 14, 2019 | 13.70 | 13.89 | 13.01 | 13.30 | 4,460,591 | -0.70(-5.02%) |
Oct 11, 2019 | 13.93 | 14.38 | 13.88 | 14.00 | 2,088,712 | +0.31(+2.28%) |
Oct 10, 2019 | 14.21 | 14.39 | 13.35 | 13.69 | 4,109,464 | -0.48(-3.37%) |
Oct 09, 2019 | 14.79 | 14.84 | 14.08 | 14.17 | 1,845,865 | -0.36(-2.48%) |
Oct 08, 2019 | 14.78 | 14.85 | 14.40 | 14.53 | 2,214,193 | -0.57(-3.75%) |
Oct 07, 2019 | 15.18 | 15.56 | 14.96 | 15.09 | 1,794,848 | -0.14(-0.90%) |
Oct 04, 2019 | 15.58 | 15.94 | 14.97 | 15.23 | 2,254,341 | +0.06(+0.39%) |
Oct 03, 2019 | 15.01 | 15.30 | 14.65 | 15.17 | 2,661,135 | -0.05(-0.32%) |
Oct 02, 2019 | 15.33 | 15.73 | 15.11 | 15.22 | 2,024,571 | -0.24(-1.58%) |
Oct 01, 2019 | 16.25 | 16.64 | 15.45 | 15.46 | 1,938,578 | -0.66(-4.11%) |
Sep 30, 2019 | 15.81 | 16.24 | 15.71 | 16.13 | 2,854,765 | +0.28(+1.79%) |
Sep 27, 2019 | 15.55 | 16.21 | 15.50 | 15.84 | 1,648,811 | -0.09(-0.55%) |
Sep 26, 2019 | 16.25 | 16.35 | 15.76 | 15.93 | 1,664,140 | -0.59(-3.54%) |
Sep 25, 2019 | 16.25 | 16.76 | 16.20 | 16.52 | 2,579,619 | -0.05(-0.29%) |
Sep 24, 2019 | 16.75 | 17.01 | 16.48 | 16.57 | 2,004,237 | -0.32(-1.91%) |
Sep 23, 2019 | 16.30 | 17.04 | 16.30 | 16.89 | 1,777,336 | +0.27(+1.64%) |
Sep 20, 2019 | 16.52 | 16.84 | 16.26 | 16.62 | 3,860,720 | +0.23(+1.43%) |
Sep 19, 2019 | 16.48 | 16.56 | 16.04 | 16.38 | 3,087,651 | +0.19(+1.14%) |
Sep 18, 2019 | 16.51 | 16.63 | 16.05 | 16.20 | 2,905,634 | -0.50(-2.98%) |
Sep 17, 2019 | 18.22 | 18.26 | 16.53 | 16.69 | 3,803,767 | -1.84(-9.95%) |
Sep 16, 2019 | 17.47 | 19.19 | 17.47 | 18.54 | 6,213,408 | +2.42(+15.01%) |
Sep 13, 2019 | 16.33 | 16.86 | 16.01 | 16.12 | 2,400,497 | +0.04(+0.24%) |
Sep 12, 2019 | 15.69 | 16.47 | 15.10 | 16.08 | 2,383,198 | -0.10(-0.60%) |
Sep 11, 2019 | 16.28 | 16.98 | 15.84 | 16.18 | 2,991,631 | +0.06(+0.36%) |
Sep 10, 2019 | 16.48 | 17.08 | 16.03 | 16.12 | 3,773,178 | -0.40(-2.42%) |
Sep 09, 2019 | 15.38 | 16.54 | 15.28 | 16.52 | 4,371,118 | +1.44(+9.58%) |
Sep 06, 2019 | 14.97 | 15.24 | 14.41 | 15.07 | 2,311,123 | -0.10(-0.64%) |
Sep 05, 2019 | 15.11 | 15.57 | 14.99 | 15.17 | 3,271,388 | +0.29(+1.97%) |
Sep 04, 2019 | 14.55 | 14.91 | 14.03 | 14.88 | 2,955,743 | +0.75(+5.32%) |
Sep 03, 2019 | 14.79 | 14.98 | 14.11 | 14.13 | 2,485,902 | -1.14(-7.48%) |
Aug 30, 2019 | 15.45 | 15.66 | 15.03 | 15.27 | 1,374,846 | -0.20(-1.26%) |
Aug 29, 2019 | 15.17 | 15.68 | 15.13 | 15.46 | 1,883,494 | +0.44(+2.92%) |
Aug 28, 2019 | 14.62 | 15.34 | 14.62 | 15.03 | 1,774,508 | +0.59(+4.05%) |
Aug 27, 2019 | 14.56 | 14.73 | 14.27 | 14.44 | 2,027,143 | -0.02(-0.13%) |
Aug 26, 2019 | 14.90 | 14.95 | 14.35 | 14.46 | 1,664,797 | -0.09(-0.60%) |
Aug 23, 2019 | 14.79 | 15.20 | 14.48 | 14.55 | 2,538,146 | -0.69(-4.55%) |
Aug 22, 2019 | 15.51 | 15.77 | 15.23 | 15.24 | 1,587,345 | -0.25(-1.64%) |
Aug 21, 2019 | 15.44 | 15.77 | 15.20 | 15.49 | 1,803,279 | +0.28(+1.86%) |
Aug 20, 2019 | 15.17 | 15.34 | 14.85 | 15.21 | 1,592,050 | -0.15(-0.95%) |
Aug 19, 2019 | 15.04 | 15.44 | 14.90 | 15.36 | 2,885,041 | +0.70(+4.79%) |
Aug 16, 2019 | 13.47 | 14.73 | 13.44 | 14.65 | 3,391,301 | +1.26(+9.40%) |
Aug 15, 2019 | 13.62 | 13.77 | 13.09 | 13.40 | 2,787,493 | -0.29(-2.14%) |
Aug 14, 2019 | 14.09 | 14.34 | 13.58 | 13.69 | 4,036,905 | -1.31(-8.72%) |
Aug 13, 2019 | 15.09 | 15.73 | 14.90 | 15.00 | 3,268,803 | -0.09(-0.58%) |
Aug 12, 2019 | 14.90 | 15.32 | 14.60 | 15.08 | 2,921,689 | +0.11(+0.72%) |
Aug 09, 2019 | 14.91 | 15.23 | 14.53 | 14.98 | 3,869,535 | +0.19(+1.25%) |
Aug 08, 2019 | 15.11 | 15.24 | 14.46 | 14.79 | 3,310,123 | +0.09(+0.60%) |
Aug 07, 2019 | 14.75 | 14.97 | 14.00 | 14.70 | 4,001,185 | -0.15(-0.99%) |
Aug 06, 2019 | 15.18 | 15.18 | 13.90 | 14.85 | 4,223,034 | +0.20(+1.33%) |
Aug 05, 2019 | 15.58 | 15.62 | 14.61 | 14.65 | 4,247,149 | -1.57(-9.68%) |
Aug 02, 2019 | 16.69 | 16.95 | 15.99 | 16.23 | 3,286,450 | -0.37(-2.23%) |