Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.37 | 12.38 | 11.84 | 12.12 | 538,955 | -0.28(-2.29%) |
Oct 30, 2019 | 12.79 | 12.82 | 12.39 | 12.40 | 336,637 | -0.43(-3.35%) |
Oct 29, 2019 | 13.15 | 13.20 | 12.49 | 12.84 | 512,925 | -0.49(-3.71%) |
Oct 28, 2019 | 13.30 | 13.44 | 13.13 | 13.33 | 218,776 | +0.05(+0.34%) |
Oct 25, 2019 | 13.31 | 13.56 | 13.25 | 13.28 | 203,455 | -0.13(-0.96%) |
Oct 24, 2019 | 13.86 | 13.96 | 13.24 | 13.41 | 215,659 | -0.33(-2.40%) |
Oct 23, 2019 | 13.42 | 13.89 | 13.17 | 13.74 | 241,722 | +0.32(+2.39%) |
Oct 22, 2019 | 13.31 | 13.63 | 13.01 | 13.42 | 330,964 | +0.14(+1.03%) |
Oct 21, 2019 | 13.17 | 13.62 | 13.15 | 13.28 | 203,091 | +0.18(+1.40%) |
Oct 18, 2019 | 13.74 | 13.81 | 13.10 | 13.10 | 251,372 | -0.66(-4.79%) |
Oct 17, 2019 | 14.14 | 14.33 | 13.67 | 13.76 | 239,649 | -0.32(-2.28%) |
Oct 16, 2019 | 14.09 | 15.01 | 13.98 | 14.08 | 468,124 | -0.01(-0.07%) |
Oct 15, 2019 | 14.00 | 14.70 | 13.86 | 14.09 | 246,215 | +0.05(+0.39%) |
Oct 14, 2019 | 13.99 | 14.41 | 13.79 | 14.04 | 296,734 | -0.11(-0.78%) |
Oct 11, 2019 | 13.74 | 14.59 | 13.69 | 14.15 | 446,860 | +0.64(+4.75%) |
Oct 10, 2019 | 13.36 | 13.73 | 13.20 | 13.50 | 330,180 | +0.33(+2.50%) |
Oct 09, 2019 | 13.00 | 13.26 | 12.83 | 13.17 | 168,491 | +0.33(+2.57%) |
Oct 08, 2019 | 13.04 | 13.13 | 12.65 | 12.84 | 446,222 | -0.33(-2.50%) |
Oct 07, 2019 | 13.42 | 13.50 | 13.01 | 13.17 | 299,671 | -0.26(-1.91%) |
Oct 04, 2019 | 13.50 | 13.68 | 13.19 | 13.43 | 398,507 | -0.01(-0.07%) |
Oct 03, 2019 | 13.23 | 13.52 | 12.86 | 13.44 | 289,627 | +0.13(+0.96%) |
Oct 02, 2019 | 13.23 | 13.49 | 13.03 | 13.31 | 294,130 | -0.04(-0.27%) |
Oct 01, 2019 | 14.39 | 14.78 | 13.16 | 13.35 | 579,312 | -0.97(-6.78%) |
Sep 30, 2019 | 14.11 | 14.61 | 13.84 | 14.32 | 420,609 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.16 | 14.19 | 305,947 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.15 | 14.41 | 434,768 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,653 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,403 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,316 | +0.08(+0.55%) |
Sep 20, 2019 | 15.36 | 15.62 | 14.70 | 15.01 | 805,746 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,853 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.13 | 15.17 | 15.48 | 327,580 | -0.49(-3.10%) |
Sep 17, 2019 | 15.81 | 16.19 | 15.66 | 15.98 | 345,846 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,671 | +0.17(+1.10%) |
Sep 13, 2019 | 16.14 | 16.42 | 15.63 | 15.80 | 405,492 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.79 | 15.96 | 472,185 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.69 | 16.85 | 369,379 | -0.12(-0.70%) |
Sep 10, 2019 | 16.02 | 16.99 | 15.89 | 16.97 | 415,558 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.01 | 395,167 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,390 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,940 | -0.06(-0.42%) |
Sep 04, 2019 | 15.27 | 15.67 | 15.18 | 15.27 | 254,063 | +0.29(+1.96%) |
Sep 03, 2019 | 15.06 | 15.44 | 14.73 | 14.98 | 283,364 | -0.38(-2.45%) |
Aug 30, 2019 | 15.45 | 15.77 | 15.09 | 15.36 | 369,800 | +0.04(+0.24%) |
Aug 29, 2019 | 15.20 | 15.48 | 15.11 | 15.32 | 220,997 | +0.31(+2.08%) |
Aug 28, 2019 | 15.13 | 15.40 | 14.59 | 15.01 | 316,301 | +0.21(+1.42%) |
Aug 27, 2019 | 15.27 | 15.37 | 14.70 | 14.80 | 340,681 | -0.39(-2.59%) |
Aug 26, 2019 | 15.03 | 15.24 | 14.62 | 15.19 | 256,543 | +0.15(+0.97%) |
Aug 23, 2019 | 15.57 | 15.57 | 14.86 | 15.04 | 397,852 | -0.59(-3.75%) |
Aug 22, 2019 | 16.16 | 16.27 | 15.63 | 15.63 | 337,339 | -0.53(-3.29%) |
Aug 21, 2019 | 16.63 | 17.01 | 16.14 | 16.16 | 340,088 | -0.20(-1.23%) |
Aug 20, 2019 | 16.36 | 16.77 | 16.11 | 16.36 | 352,356 | -0.17(-1.05%) |
Aug 19, 2019 | 16.08 | 16.61 | 15.85 | 16.54 | 490,916 | +0.73(+4.64%) |
Aug 16, 2019 | 15.31 | 15.94 | 15.08 | 15.80 | 446,205 | +0.56(+3.67%) |
Aug 15, 2019 | 15.45 | 15.70 | 14.98 | 15.25 | 373,257 | -0.24(-1.54%) |
Aug 14, 2019 | 15.50 | 15.86 | 15.18 | 15.48 | 611,932 | -0.36(-2.26%) |
Aug 13, 2019 | 15.74 | 16.78 | 15.68 | 15.84 | 568,397 | -0.09(-0.57%) |
Aug 12, 2019 | 16.15 | 16.31 | 15.37 | 15.93 | 356,139 | -0.36(-2.19%) |
Aug 09, 2019 | 16.61 | 16.62 | 16.17 | 16.29 | 439,874 | -0.33(-1.98%) |
Aug 08, 2019 | 17.21 | 17.26 | 16.52 | 16.62 | 402,285 | -0.03(-0.17%) |
Aug 07, 2019 | 16.61 | 17.22 | 16.36 | 16.65 | 413,123 | -0.53(-3.09%) |
Aug 06, 2019 | 18.40 | 18.40 | 16.62 | 17.18 | 645,878 | -0.35(-1.99%) |
Aug 05, 2019 | 18.06 | 18.11 | 17.17 | 17.53 | 648,178 | -0.95(-5.16%) |
Aug 02, 2019 | 18.87 | 19.11 | 18.27 | 18.48 | 450,789 | -0.43(-2.28%) |