Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.56 | 12.57 | 12.02 | 12.31 | 530,777 | -0.29(-2.29%) |
Oct 30, 2019 | 12.99 | 13.01 | 12.58 | 12.60 | 331,529 | -0.44(-3.35%) |
Oct 29, 2019 | 13.35 | 13.41 | 12.68 | 13.03 | 505,142 | -0.50(-3.71%) |
Oct 28, 2019 | 13.51 | 13.65 | 13.33 | 13.54 | 215,456 | +0.05(+0.34%) |
Oct 25, 2019 | 13.52 | 13.77 | 13.45 | 13.49 | 200,368 | -0.13(-0.96%) |
Oct 24, 2019 | 14.08 | 14.18 | 13.44 | 13.62 | 212,387 | -0.33(-2.40%) |
Oct 23, 2019 | 13.63 | 14.10 | 13.37 | 13.95 | 238,054 | +0.33(+2.39%) |
Oct 22, 2019 | 13.52 | 13.84 | 13.21 | 13.63 | 325,942 | +0.14(+1.03%) |
Oct 21, 2019 | 13.37 | 13.83 | 13.35 | 13.49 | 200,009 | +0.19(+1.40%) |
Oct 18, 2019 | 13.95 | 14.02 | 13.30 | 13.30 | 247,558 | -0.67(-4.79%) |
Oct 17, 2019 | 14.35 | 14.55 | 13.88 | 13.97 | 236,013 | -0.33(-2.28%) |
Oct 16, 2019 | 14.31 | 15.24 | 14.20 | 14.30 | 461,020 | -0.01(-0.06%) |
Oct 15, 2019 | 14.21 | 14.93 | 14.08 | 14.31 | 242,479 | +0.06(+0.39%) |
Oct 14, 2019 | 14.21 | 14.63 | 14.00 | 14.25 | 292,231 | -0.11(-0.78%) |
Oct 11, 2019 | 13.95 | 14.81 | 13.90 | 14.36 | 440,079 | +0.65(+4.75%) |
Oct 10, 2019 | 13.56 | 13.95 | 13.41 | 13.71 | 325,169 | +0.33(+2.50%) |
Oct 09, 2019 | 13.20 | 13.46 | 13.02 | 13.38 | 165,934 | +0.33(+2.57%) |
Oct 08, 2019 | 13.24 | 13.33 | 12.85 | 13.04 | 439,450 | -0.33(-2.50%) |
Oct 07, 2019 | 13.63 | 13.71 | 13.21 | 13.38 | 295,124 | -0.26(-1.91%) |
Oct 04, 2019 | 13.70 | 13.89 | 13.40 | 13.64 | 392,459 | -0.01(-0.07%) |
Oct 03, 2019 | 13.43 | 13.73 | 13.06 | 13.65 | 285,232 | +0.13(+0.96%) |
Oct 02, 2019 | 13.43 | 13.69 | 13.23 | 13.52 | 289,666 | -0.04(-0.27%) |
Oct 01, 2019 | 14.61 | 15.01 | 13.36 | 13.55 | 570,521 | -0.99(-6.78%) |
Sep 30, 2019 | 14.33 | 14.84 | 14.06 | 14.54 | 414,227 | +0.13(+0.90%) |
Sep 27, 2019 | 14.56 | 14.91 | 14.38 | 14.41 | 301,305 | -0.22(-1.53%) |
Sep 26, 2019 | 14.74 | 14.90 | 14.37 | 14.63 | 428,171 | -0.17(-1.13%) |
Sep 25, 2019 | 14.41 | 15.03 | 14.35 | 14.80 | 263,591 | +0.34(+2.38%) |
Sep 24, 2019 | 15.25 | 15.42 | 14.43 | 14.46 | 437,659 | -0.87(-5.65%) |
Sep 23, 2019 | 15.11 | 15.57 | 15.02 | 15.32 | 257,350 | +0.08(+0.55%) |
Sep 20, 2019 | 15.60 | 15.86 | 14.93 | 15.24 | 793,519 | -0.31(-1.97%) |
Sep 19, 2019 | 15.79 | 16.02 | 15.53 | 15.55 | 334,695 | -0.18(-1.12%) |
Sep 18, 2019 | 16.10 | 16.38 | 15.41 | 15.72 | 322,609 | -0.50(-3.10%) |
Sep 17, 2019 | 16.06 | 16.44 | 15.90 | 16.22 | 340,598 | +0.00(+0.00%) |
Sep 16, 2019 | 16.55 | 16.55 | 15.87 | 16.22 | 277,397 | +0.18(+1.10%) |
Sep 13, 2019 | 16.39 | 16.67 | 15.87 | 16.05 | 399,339 | -0.16(-0.98%) |
Sep 12, 2019 | 16.90 | 17.12 | 16.04 | 16.21 | 465,020 | -0.90(-5.27%) |
Sep 11, 2019 | 17.42 | 17.86 | 16.95 | 17.11 | 363,774 | -0.12(-0.70%) |
Sep 10, 2019 | 16.27 | 17.26 | 16.13 | 17.23 | 409,252 | +0.97(+5.95%) |
Sep 09, 2019 | 15.55 | 16.34 | 15.19 | 16.26 | 389,170 | +0.84(+5.43%) |
Sep 06, 2019 | 15.45 | 15.64 | 15.24 | 15.42 | 313,559 | -0.02(-0.12%) |
Sep 05, 2019 | 15.74 | 16.09 | 15.43 | 15.44 | 386,977 | -0.07(-0.42%) |
Sep 04, 2019 | 15.51 | 15.91 | 15.41 | 15.51 | 250,207 | +0.30(+1.96%) |
Sep 03, 2019 | 15.29 | 15.68 | 14.96 | 15.21 | 279,064 | -0.38(-2.45%) |
Aug 30, 2019 | 15.68 | 16.01 | 15.32 | 15.59 | 364,188 | +0.04(+0.24%) |
Aug 29, 2019 | 15.43 | 15.72 | 15.35 | 15.55 | 217,643 | +0.32(+2.08%) |
Aug 28, 2019 | 15.36 | 15.64 | 14.81 | 15.24 | 311,501 | +0.21(+1.42%) |
Aug 27, 2019 | 15.51 | 15.61 | 14.92 | 15.02 | 335,511 | -0.40(-2.59%) |
Aug 26, 2019 | 15.27 | 15.47 | 14.85 | 15.42 | 252,650 | +0.15(+0.97%) |
Aug 23, 2019 | 15.81 | 15.81 | 15.09 | 15.28 | 391,814 | -0.60(-3.75%) |
Aug 22, 2019 | 16.41 | 16.52 | 15.87 | 15.87 | 332,220 | -0.54(-3.29%) |
Aug 21, 2019 | 16.88 | 17.28 | 16.39 | 16.41 | 334,928 | -0.20(-1.23%) |
Aug 20, 2019 | 16.61 | 17.02 | 16.35 | 16.61 | 347,009 | -0.18(-1.05%) |
Aug 19, 2019 | 16.33 | 16.87 | 16.09 | 16.79 | 483,467 | +0.74(+4.64%) |
Aug 16, 2019 | 15.55 | 16.19 | 15.31 | 16.05 | 439,434 | +0.57(+3.67%) |
Aug 15, 2019 | 15.68 | 15.95 | 15.21 | 15.48 | 367,593 | -0.24(-1.54%) |
Aug 14, 2019 | 15.74 | 16.10 | 15.41 | 15.72 | 602,646 | -0.36(-2.26%) |
Aug 13, 2019 | 15.98 | 17.04 | 15.93 | 16.08 | 559,771 | -0.09(-0.57%) |
Aug 12, 2019 | 16.40 | 16.56 | 15.61 | 16.18 | 350,735 | -0.36(-2.19%) |
Aug 09, 2019 | 16.87 | 16.88 | 16.42 | 16.54 | 433,199 | -0.33(-1.98%) |
Aug 08, 2019 | 17.48 | 17.53 | 16.77 | 16.88 | 396,181 | -0.03(-0.17%) |
Aug 07, 2019 | 16.87 | 17.49 | 16.61 | 16.90 | 406,854 | -0.54(-3.09%) |
Aug 06, 2019 | 18.68 | 18.68 | 16.88 | 17.44 | 636,077 | -0.35(-1.99%) |
Aug 05, 2019 | 18.34 | 18.39 | 17.43 | 17.80 | 638,342 | -0.97(-5.16%) |
Aug 02, 2019 | 19.16 | 19.41 | 18.55 | 18.76 | 443,949 | -0.44(-2.28%) |