Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.67 | 16.78 | 16.36 | 16.43 | 42,482 | -0.27(-1.63%) |
Oct 30, 2019 | 16.42 | 16.77 | 16.15 | 16.70 | 24,070 | +0.27(+1.66%) |
Oct 29, 2019 | 16.30 | 16.55 | 16.17 | 16.43 | 34,719 | +0.11(+0.70%) |
Oct 28, 2019 | 16.33 | 16.59 | 16.25 | 16.32 | 39,213 | -0.07(-0.43%) |
Oct 25, 2019 | 16.06 | 16.55 | 16.03 | 16.39 | 24,971 | +0.19(+1.14%) |
Oct 24, 2019 | 16.16 | 16.25 | 15.76 | 16.20 | 44,968 | +0.09(+0.55%) |
Oct 23, 2019 | 15.73 | 16.20 | 15.67 | 16.11 | 38,340 | +0.25(+1.55%) |
Oct 22, 2019 | 16.02 | 16.08 | 15.77 | 15.87 | 41,254 | -0.08(-0.50%) |
Oct 21, 2019 | 15.51 | 16.02 | 15.46 | 15.95 | 55,954 | +0.55(+3.55%) |
Oct 18, 2019 | 14.93 | 15.44 | 14.93 | 15.40 | 105,108 | +0.35(+2.34%) |
Oct 17, 2019 | 14.37 | 15.14 | 14.37 | 15.05 | 50,055 | +0.47(+3.20%) |
Oct 16, 2019 | 14.68 | 15.05 | 14.49 | 14.58 | 135,116 | -0.10(-0.66%) |
Oct 15, 2019 | 14.02 | 14.72 | 14.02 | 14.68 | 73,582 | +0.64(+4.58%) |
Oct 14, 2019 | 13.92 | 14.12 | 13.72 | 14.03 | 32,384 | +0.05(+0.38%) |
Oct 11, 2019 | 13.78 | 14.18 | 13.65 | 13.98 | 72,191 | +0.39(+2.85%) |
Oct 10, 2019 | 13.40 | 13.65 | 13.32 | 13.59 | 38,387 | +0.18(+1.31%) |
Oct 09, 2019 | 13.59 | 13.59 | 13.31 | 13.42 | 35,547 | -0.07(-0.52%) |
Oct 08, 2019 | 13.57 | 13.63 | 13.15 | 13.49 | 55,726 | -0.19(-1.35%) |
Oct 07, 2019 | 13.44 | 13.79 | 13.36 | 13.67 | 93,146 | +0.22(+1.64%) |
Oct 04, 2019 | 13.43 | 13.61 | 13.27 | 13.45 | 63,450 | +0.03(+0.20%) |
Oct 03, 2019 | 13.14 | 13.65 | 12.87 | 13.43 | 63,886 | +0.14(+1.06%) |
Oct 02, 2019 | 13.81 | 13.81 | 13.17 | 13.29 | 55,228 | -0.64(-4.62%) |
Oct 01, 2019 | 14.40 | 14.54 | 13.66 | 13.93 | 92,232 | -0.32(-2.23%) |
Sep 30, 2019 | 13.99 | 14.46 | 13.99 | 14.25 | 56,008 | +0.15(+1.06%) |
Sep 27, 2019 | 13.67 | 14.10 | 13.60 | 14.10 | 76,617 | +0.40(+2.89%) |
Sep 26, 2019 | 13.74 | 13.94 | 13.29 | 13.70 | 61,920 | -0.13(-0.96%) |
Sep 25, 2019 | 13.80 | 14.03 | 13.53 | 13.83 | 74,771 | +0.06(+0.45%) |
Sep 24, 2019 | 14.01 | 14.25 | 13.34 | 13.77 | 75,758 | -0.33(-2.37%) |
Sep 23, 2019 | 14.05 | 14.84 | 13.83 | 14.10 | 66,638 | -0.11(-0.74%) |
Sep 20, 2019 | 13.70 | 14.25 | 13.61 | 14.21 | 76,277 | +0.56(+4.13%) |
Sep 19, 2019 | 14.01 | 14.16 | 13.63 | 13.65 | 42,177 | -0.33(-2.33%) |
Sep 18, 2019 | 14.09 | 14.37 | 13.73 | 13.97 | 67,035 | -0.11(-0.75%) |
Sep 17, 2019 | 14.04 | 14.23 | 13.72 | 14.08 | 58,286 | +0.01(+0.06%) |
Sep 16, 2019 | 14.05 | 14.43 | 14.03 | 14.07 | 64,689 | -0.03(-0.19%) |
Sep 13, 2019 | 13.95 | 14.34 | 13.95 | 14.10 | 97,276 | +0.19(+1.33%) |
Sep 12, 2019 | 13.43 | 14.03 | 13.36 | 13.91 | 94,076 | +0.34(+2.53%) |
Sep 11, 2019 | 13.47 | 13.90 | 13.40 | 13.57 | 90,524 | +0.13(+0.98%) |
Sep 10, 2019 | 13.46 | 13.59 | 13.29 | 13.44 | 70,947 | -0.02(-0.13%) |
Sep 09, 2019 | 12.84 | 13.58 | 12.84 | 13.45 | 41,120 | +0.62(+4.80%) |
Sep 06, 2019 | 12.65 | 12.90 | 12.45 | 12.84 | 63,450 | +0.23(+1.82%) |
Sep 05, 2019 | 12.84 | 12.99 | 12.49 | 12.61 | 68,020 | -0.06(-0.49%) |
Sep 04, 2019 | 12.86 | 13.07 | 12.55 | 12.67 | 73,307 | +0.24(+1.91%) |
Sep 03, 2019 | 12.77 | 12.77 | 12.30 | 12.43 | 64,236 | -0.05(-0.42%) |
Aug 30, 2019 | 12.55 | 12.55 | 12.19 | 12.48 | 58,456 | +0.31(+2.53%) |
Aug 29, 2019 | 12.25 | 12.70 | 12.10 | 12.18 | 53,729 | +0.06(+0.51%) |
Aug 28, 2019 | 11.98 | 12.44 | 11.98 | 12.11 | 36,242 | -0.08(-0.65%) |
Aug 27, 2019 | 12.54 | 12.82 | 12.01 | 12.19 | 40,533 | -0.54(-4.26%) |
Aug 26, 2019 | 12.52 | 12.88 | 12.46 | 12.74 | 66,125 | +0.19(+1.53%) |
Aug 23, 2019 | 13.55 | 13.55 | 12.31 | 12.54 | 74,720 | -0.85(-6.34%) |
Aug 22, 2019 | 13.36 | 13.66 | 13.20 | 13.39 | 35,057 | +0.07(+0.53%) |
Aug 21, 2019 | 13.58 | 13.99 | 13.18 | 13.32 | 48,337 | -0.14(-1.04%) |
Aug 20, 2019 | 12.90 | 13.59 | 12.90 | 13.46 | 93,883 | +0.50(+3.85%) |
Aug 19, 2019 | 12.53 | 13.09 | 12.36 | 12.96 | 48,618 | +0.53(+4.30%) |
Aug 16, 2019 | 12.02 | 12.75 | 12.02 | 12.43 | 69,464 | +0.43(+3.57%) |
Aug 15, 2019 | 12.00 | 12.20 | 11.69 | 12.00 | 61,760 | +0.01(+0.07%) |
Aug 14, 2019 | 12.41 | 12.54 | 11.88 | 11.99 | 89,274 | -0.57(-4.53%) |
Aug 13, 2019 | 12.29 | 12.69 | 11.99 | 12.56 | 61,693 | +0.32(+2.57%) |
Aug 12, 2019 | 12.63 | 12.78 | 12.22 | 12.24 | 75,213 | -0.45(-3.52%) |
Aug 09, 2019 | 12.86 | 13.12 | 12.44 | 12.69 | 67,636 | -0.24(-1.83%) |
Aug 08, 2019 | 12.76 | 13.40 | 12.76 | 12.93 | 61,990 | +0.15(+1.16%) |
Aug 07, 2019 | 12.17 | 13.22 | 12.10 | 12.78 | 69,070 | +0.53(+4.29%) |
Aug 06, 2019 | 12.43 | 12.81 | 12.10 | 12.25 | 104,338 | -0.16(-1.27%) |
Aug 05, 2019 | 11.55 | 12.64 | 11.55 | 12.41 | 119,469 | +0.74(+6.30%) |
Aug 02, 2019 | 12.05 | 12.61 | 11.03 | 11.68 | 155,609 | -0.52(-4.24%) |