Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.58 | 15.58 | 14.78 | 15.30 | 1,517,884 | -0.37(-2.37%) |
Oct 30, 2019 | 15.77 | 15.88 | 15.52 | 15.68 | 1,045,307 | -0.10(-0.65%) |
Oct 29, 2019 | 16.23 | 16.33 | 15.68 | 15.78 | 1,821,174 | -0.46(-2.86%) |
Oct 28, 2019 | 16.14 | 16.42 | 15.98 | 16.24 | 1,100,656 | +0.19(+1.16%) |
Oct 25, 2019 | 15.76 | 16.06 | 15.65 | 16.06 | 1,008,927 | +0.22(+1.41%) |
Oct 24, 2019 | 16.38 | 16.38 | 15.76 | 15.83 | 1,040,898 | -0.50(-3.07%) |
Oct 23, 2019 | 15.91 | 16.35 | 15.71 | 16.33 | 1,093,975 | +0.35(+2.21%) |
Oct 22, 2019 | 15.51 | 16.06 | 15.40 | 15.98 | 1,347,210 | +0.49(+3.17%) |
Oct 21, 2019 | 15.42 | 15.69 | 15.14 | 15.49 | 2,121,585 | +0.31(+2.02%) |
Oct 18, 2019 | 15.42 | 15.63 | 14.99 | 15.18 | 1,383,150 | -0.54(-3.42%) |
Oct 17, 2019 | 15.72 | 16.12 | 15.64 | 15.72 | 933,087 | +0.14(+0.89%) |
Oct 16, 2019 | 15.46 | 15.79 | 15.37 | 15.58 | 1,361,792 | +0.11(+0.72%) |
Oct 15, 2019 | 15.29 | 15.75 | 15.23 | 15.47 | 1,436,895 | +0.20(+1.34%) |
Oct 14, 2019 | 15.63 | 15.81 | 15.16 | 15.27 | 1,592,450 | -0.37(-2.37%) |
Oct 11, 2019 | 15.89 | 16.16 | 15.61 | 15.64 | 1,460,345 | +0.05(+0.30%) |
Oct 10, 2019 | 15.19 | 15.67 | 15.00 | 15.59 | 1,057,955 | +0.51(+3.38%) |
Oct 09, 2019 | 15.09 | 15.30 | 14.88 | 15.08 | 709,210 | +0.17(+1.12%) |
Oct 08, 2019 | 14.83 | 15.14 | 14.52 | 14.91 | 891,483 | -0.20(-1.35%) |
Oct 07, 2019 | 15.29 | 15.44 | 15.10 | 15.12 | 1,124,700 | -0.19(-1.27%) |
Oct 04, 2019 | 15.34 | 15.51 | 15.04 | 15.31 | 997,175 | -0.03(-0.18%) |
Oct 03, 2019 | 15.14 | 15.34 | 14.58 | 15.34 | 1,493,765 | +0.08(+0.55%) |
Oct 02, 2019 | 15.71 | 15.80 | 15.14 | 15.26 | 1,154,951 | -0.64(-4.03%) |
Oct 01, 2019 | 15.96 | 16.32 | 15.84 | 15.90 | 1,208,832 | +0.02(+0.12%) |
Sep 30, 2019 | 15.86 | 16.13 | 15.75 | 15.88 | 1,097,471 | +0.22(+1.42%) |
Sep 27, 2019 | 15.91 | 16.05 | 15.43 | 15.66 | 1,487,191 | -0.12(-0.76%) |
Sep 26, 2019 | 16.22 | 16.27 | 15.54 | 15.78 | 1,822,021 | -0.45(-2.74%) |
Sep 25, 2019 | 15.91 | 16.44 | 15.90 | 16.22 | 1,561,560 | +0.35(+2.22%) |
Sep 24, 2019 | 16.20 | 16.32 | 15.71 | 15.87 | 1,309,613 | -0.18(-1.10%) |
Sep 23, 2019 | 15.52 | 16.22 | 15.43 | 16.05 | 953,779 | +0.33(+2.13%) |
Sep 20, 2019 | 15.87 | 16.09 | 15.64 | 15.71 | 2,243,617 | -0.13(-0.82%) |
Sep 19, 2019 | 15.85 | 15.87 | 15.57 | 15.84 | 1,493,057 | +0.03(+0.18%) |
Sep 18, 2019 | 15.65 | 16.05 | 15.46 | 15.81 | 1,909,153 | +0.20(+1.29%) |
Sep 17, 2019 | 15.34 | 15.67 | 15.04 | 15.61 | 1,935,080 | +0.13(+0.83%) |
Sep 16, 2019 | 16.09 | 16.23 | 15.47 | 15.49 | 1,799,074 | +0.11(+0.71%) |
Sep 13, 2019 | 15.70 | 16.12 | 15.23 | 15.38 | 1,244,808 | -0.09(-0.59%) |
Sep 12, 2019 | 15.31 | 15.64 | 14.96 | 15.47 | 2,124,088 | -0.15(-0.94%) |
Sep 11, 2019 | 15.69 | 15.70 | 15.20 | 15.61 | 1,877,060 | +0.03(+0.18%) |
Sep 10, 2019 | 14.81 | 15.71 | 14.76 | 15.59 | 2,266,335 | +0.78(+5.25%) |
Sep 09, 2019 | 14.98 | 15.18 | 14.77 | 14.81 | 1,807,783 | -0.10(-0.67%) |
Sep 06, 2019 | 15.13 | 15.38 | 14.82 | 14.91 | 1,901,398 | -0.06(-0.43%) |
Sep 05, 2019 | 14.26 | 15.12 | 14.14 | 14.97 | 2,043,704 | +1.05(+7.55%) |
Sep 04, 2019 | 14.17 | 14.28 | 13.58 | 13.92 | 2,337,337 | -0.16(-1.10%) |
Sep 03, 2019 | 14.94 | 14.97 | 14.05 | 14.08 | 2,061,930 | -1.00(-6.61%) |
Aug 30, 2019 | 14.31 | 15.44 | 14.31 | 15.07 | 3,138,659 | +0.91(+6.39%) |
Aug 29, 2019 | 14.46 | 14.46 | 13.71 | 14.17 | 2,661,320 | +0.49(+3.61%) |
Aug 28, 2019 | 13.06 | 13.78 | 13.00 | 13.68 | 2,753,086 | +0.59(+4.47%) |
Aug 27, 2019 | 13.40 | 13.59 | 13.01 | 13.09 | 1,471,336 | -0.01(-0.07%) |
Aug 26, 2019 | 13.14 | 13.27 | 12.98 | 13.10 | 1,414,418 | +0.15(+1.13%) |
Aug 23, 2019 | 13.47 | 13.57 | 12.87 | 12.95 | 1,973,709 | -0.76(-5.53%) |
Aug 22, 2019 | 13.48 | 13.78 | 13.32 | 13.71 | 1,790,093 | +0.37(+2.74%) |
Aug 21, 2019 | 13.37 | 13.69 | 13.01 | 13.35 | 1,690,557 | +0.09(+0.69%) |
Aug 20, 2019 | 13.57 | 13.57 | 13.03 | 13.25 | 1,355,239 | -0.38(-2.81%) |
Aug 19, 2019 | 13.94 | 14.01 | 13.60 | 13.64 | 1,213,625 | -0.01(-0.07%) |
Aug 16, 2019 | 13.25 | 13.71 | 13.14 | 13.65 | 1,149,962 | +0.53(+4.04%) |
Aug 15, 2019 | 13.82 | 13.88 | 12.88 | 13.12 | 1,415,957 | -0.64(-4.65%) |
Aug 14, 2019 | 14.00 | 14.29 | 13.53 | 13.76 | 1,512,316 | -0.78(-5.35%) |
Aug 13, 2019 | 13.96 | 15.18 | 13.77 | 14.53 | 1,555,677 | +0.59(+4.19%) |
Aug 12, 2019 | 14.85 | 14.97 | 13.89 | 13.95 | 2,034,025 | -1.11(-7.35%) |
Aug 09, 2019 | 15.76 | 15.83 | 15.05 | 15.06 | 1,102,704 | -0.69(-4.41%) |
Aug 08, 2019 | 15.79 | 15.84 | 15.39 | 15.75 | 1,039,300 | +0.11(+0.70%) |
Aug 07, 2019 | 15.81 | 15.97 | 15.47 | 15.64 | 907,085 | -0.35(-2.17%) |
Aug 06, 2019 | 15.46 | 16.06 | 15.43 | 15.99 | 1,420,317 | +0.68(+4.42%) |
Aug 05, 2019 | 15.19 | 15.46 | 14.96 | 15.31 | 2,151,683 | -0.22(-1.41%) |
Aug 02, 2019 | 15.64 | 15.90 | 15.19 | 15.53 | 1,551,990 | -0.06(-0.41%) |