Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.56 | 14.68 | 14.30 | 14.44 | 12,828,515 | -0.24(-1.64%) |
Oct 30, 2019 | 14.78 | 14.79 | 14.52 | 14.68 | 8,895,700 | -0.14(-0.98%) |
Oct 29, 2019 | 14.66 | 14.94 | 14.65 | 14.82 | 12,632,102 | +0.06(+0.38%) |
Oct 28, 2019 | 14.70 | 14.84 | 14.67 | 14.77 | 9,722,515 | +0.14(+0.99%) |
Oct 25, 2019 | 14.49 | 14.74 | 14.49 | 14.62 | 9,367,980 | +0.02(+0.11%) |
Oct 24, 2019 | 14.65 | 14.71 | 14.49 | 14.61 | 10,838,702 | -0.04(-0.27%) |
Oct 23, 2019 | 14.54 | 14.68 | 14.50 | 14.65 | 10,006,932 | +0.08(+0.55%) |
Oct 22, 2019 | 14.55 | 14.79 | 14.42 | 14.57 | 12,850,473 | +0.00(+0.00%) |
Oct 21, 2019 | 14.46 | 14.62 | 14.43 | 14.57 | 10,479,494 | +0.29(+2.03%) |
Oct 18, 2019 | 14.03 | 14.33 | 14.03 | 14.28 | 14,707,118 | +0.21(+1.48%) |
Oct 17, 2019 | 14.43 | 14.49 | 14.03 | 14.07 | 15,371,400 | -0.14(-1.02%) |
Oct 16, 2019 | 14.34 | 14.44 | 14.14 | 14.21 | 12,494,295 | -0.07(-0.51%) |
Oct 15, 2019 | 14.19 | 14.41 | 14.13 | 14.29 | 8,089,682 | +0.15(+1.08%) |
Oct 14, 2019 | 13.89 | 14.20 | 13.87 | 14.13 | 13,539,880 | +0.15(+1.09%) |
Oct 11, 2019 | 14.16 | 14.21 | 13.97 | 13.98 | 13,213,121 | +0.17(+1.22%) |
Oct 10, 2019 | 13.57 | 13.85 | 13.57 | 13.81 | 10,707,218 | +0.32(+2.38%) |
Oct 09, 2019 | 13.57 | 13.61 | 13.43 | 13.49 | 9,888,960 | +0.04(+0.30%) |
Oct 08, 2019 | 13.64 | 13.70 | 13.44 | 13.45 | 12,155,809 | -0.43(-3.13%) |
Oct 07, 2019 | 13.87 | 14.04 | 13.80 | 13.88 | 8,105,992 | +0.01(+0.06%) |
Oct 04, 2019 | 13.81 | 13.88 | 13.62 | 13.88 | 13,159,977 | +0.13(+0.93%) |
Oct 03, 2019 | 13.63 | 13.76 | 13.33 | 13.75 | 13,047,022 | +0.05(+0.35%) |
Oct 02, 2019 | 13.82 | 13.85 | 13.56 | 13.70 | 11,592,350 | -0.27(-1.90%) |
Oct 01, 2019 | 14.46 | 14.49 | 13.92 | 13.96 | 9,862,294 | -0.37(-2.58%) |
Sep 30, 2019 | 14.37 | 14.47 | 14.25 | 14.33 | 7,796,983 | -0.02(-0.11%) |
Sep 27, 2019 | 14.42 | 14.62 | 14.27 | 14.35 | 11,072,935 | +0.06(+0.45%) |
Sep 26, 2019 | 14.33 | 14.44 | 14.27 | 14.29 | 8,142,025 | -0.10(-0.67%) |
Sep 25, 2019 | 14.21 | 14.49 | 14.19 | 14.38 | 10,378,604 | +0.20(+1.42%) |
Sep 24, 2019 | 14.33 | 14.41 | 14.07 | 14.18 | 12,869,037 | -0.11(-0.79%) |
Sep 23, 2019 | 14.15 | 14.39 | 14.05 | 14.29 | 10,565,067 | +0.02(+0.11%) |
Sep 20, 2019 | 14.43 | 14.52 | 14.20 | 14.28 | 24,289,416 | -0.22(-1.55%) |
Sep 19, 2019 | 14.63 | 14.72 | 14.46 | 14.50 | 6,157,700 | -0.13(-0.88%) |
Sep 18, 2019 | 14.51 | 14.74 | 14.39 | 14.63 | 10,241,472 | +0.06(+0.44%) |
Sep 17, 2019 | 14.66 | 14.67 | 14.40 | 14.57 | 9,330,282 | -0.17(-1.15%) |
Sep 16, 2019 | 14.47 | 14.74 | 14.42 | 14.74 | 10,700,939 | +0.06(+0.38%) |
Sep 13, 2019 | 14.66 | 14.86 | 14.57 | 14.68 | 12,985,611 | +0.19(+1.33%) |
Sep 12, 2019 | 14.37 | 14.55 | 14.16 | 14.49 | 17,422,694 | +0.02(+0.17%) |
Sep 11, 2019 | 14.58 | 14.62 | 14.29 | 14.46 | 13,654,782 | -0.10(-0.66%) |
Sep 10, 2019 | 14.30 | 14.62 | 14.29 | 14.56 | 13,699,564 | +0.36(+2.55%) |
Sep 09, 2019 | 13.68 | 14.27 | 13.62 | 14.20 | 20,371,086 | +0.70(+5.18%) |
Sep 06, 2019 | 13.66 | 13.76 | 13.49 | 13.50 | 11,247,923 | -0.19(-1.41%) |
Sep 05, 2019 | 13.47 | 13.80 | 13.40 | 13.69 | 12,499,128 | +0.51(+3.90%) |
Sep 04, 2019 | 13.18 | 13.26 | 13.11 | 13.18 | 6,788,253 | +0.14(+1.11%) |
Sep 03, 2019 | 13.23 | 13.23 | 12.94 | 13.03 | 9,352,021 | -0.31(-2.29%) |
Aug 30, 2019 | 13.32 | 13.47 | 13.28 | 13.34 | 8,534,856 | +0.12(+0.91%) |
Aug 29, 2019 | 13.13 | 13.32 | 13.10 | 13.22 | 10,274,993 | +0.24(+1.86%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.98 | 7,640,163 | +0.27(+2.15%) |
Aug 27, 2019 | 12.90 | 12.92 | 12.60 | 12.70 | 6,990,674 | -0.12(-0.94%) |
Aug 26, 2019 | 12.82 | 12.87 | 12.67 | 12.82 | 7,357,534 | +0.13(+1.04%) |
Aug 23, 2019 | 13.05 | 13.21 | 12.63 | 12.69 | 11,160,698 | -0.47(-3.56%) |
Aug 22, 2019 | 13.10 | 13.20 | 13.00 | 13.16 | 7,300,243 | +0.15(+1.16%) |
Aug 21, 2019 | 13.04 | 13.10 | 12.91 | 13.01 | 8,986,740 | +0.10(+0.74%) |
Aug 20, 2019 | 13.02 | 13.07 | 12.89 | 12.91 | 8,902,808 | -0.22(-1.69%) |
Aug 19, 2019 | 13.23 | 13.32 | 13.08 | 13.14 | 11,974,236 | +0.09(+0.67%) |
Aug 16, 2019 | 12.76 | 13.07 | 12.75 | 13.05 | 11,268,230 | +0.41(+3.20%) |
Aug 15, 2019 | 12.77 | 12.86 | 12.58 | 12.64 | 10,877,094 | -0.06(-0.50%) |
Aug 14, 2019 | 12.74 | 12.94 | 12.58 | 12.71 | 30,380,154 | -0.36(-2.74%) |
Aug 13, 2019 | 12.83 | 13.25 | 12.75 | 13.06 | 11,365,539 | +0.20(+1.54%) |
Aug 12, 2019 | 12.89 | 12.95 | 12.79 | 12.87 | 7,554,868 | -0.21(-1.64%) |
Aug 09, 2019 | 13.06 | 13.21 | 12.95 | 13.08 | 7,849,608 | -0.04(-0.30%) |
Aug 08, 2019 | 12.98 | 13.20 | 12.93 | 13.12 | 10,258,158 | +0.29(+2.23%) |
Aug 07, 2019 | 12.85 | 12.91 | 12.59 | 12.83 | 16,040,491 | -0.39(-2.94%) |
Aug 06, 2019 | 13.23 | 13.26 | 12.91 | 13.22 | 10,404,175 | +0.16(+1.22%) |
Aug 05, 2019 | 13.36 | 13.36 | 12.91 | 13.06 | 14,646,848 | -0.60(-4.36%) |
Aug 02, 2019 | 13.76 | 13.79 | 13.43 | 13.66 | 10,540,939 | -0.10(-0.69%) |