Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.29 | 10.33 | 9.540 | 9.630 | 3,740,051 | -0.53(-5.22%) |
Oct 30, 2019 | 12.69 | 12.95 | 10.15 | 10.16 | 8,226,908 | -5.38(-34.62%) |
Oct 29, 2019 | 16.77 | 16.90 | 15.51 | 15.54 | 1,408,371 | -1.28(-7.61%) |
Oct 28, 2019 | 16.38 | 16.94 | 16.35 | 16.82 | 682,681 | +0.52(+3.19%) |
Oct 25, 2019 | 15.64 | 16.41 | 15.60 | 16.30 | 579,800 | +0.57(+3.62%) |
Oct 24, 2019 | 16.43 | 16.43 | 15.54 | 15.73 | 711,398 | -0.52(-3.20%) |
Oct 23, 2019 | 16.13 | 16.29 | 15.87 | 16.25 | 491,275 | +0.15(+0.93%) |
Oct 22, 2019 | 16.02 | 16.26 | 15.67 | 16.10 | 592,928 | +0.09(+0.56%) |
Oct 21, 2019 | 16.03 | 16.40 | 15.86 | 16.01 | 587,627 | +0.15(+0.95%) |
Oct 18, 2019 | 15.95 | 16.12 | 15.63 | 15.86 | 517,300 | -0.19(-1.18%) |
Oct 17, 2019 | 16.39 | 16.74 | 16.03 | 16.05 | 777,938 | -0.22(-1.35%) |
Oct 16, 2019 | 15.59 | 16.30 | 15.54 | 16.27 | 729,450 | +0.64(+4.09%) |
Oct 15, 2019 | 15.87 | 16.16 | 15.56 | 15.63 | 863,807 | -0.13(-0.82%) |
Oct 14, 2019 | 15.66 | 15.82 | 15.20 | 15.76 | 512,175 | -0.07(-0.44%) |
Oct 11, 2019 | 15.12 | 15.97 | 15.12 | 15.83 | 1,104,700 | +0.90(+6.03%) |
Oct 10, 2019 | 15.21 | 15.33 | 14.81 | 14.93 | 409,942 | -0.20(-1.32%) |
Oct 09, 2019 | 15.21 | 15.31 | 14.95 | 15.13 | 484,500 | +0.01(+0.07%) |
Oct 08, 2019 | 15.71 | 15.84 | 15.11 | 15.12 | 836,207 | -0.69(-4.36%) |
Oct 07, 2019 | 15.07 | 15.93 | 15.07 | 15.81 | 1,114,160 | +0.61(+4.01%) |
Oct 04, 2019 | 14.83 | 15.21 | 14.82 | 15.20 | 404,400 | +0.40(+2.70%) |
Oct 03, 2019 | 14.92 | 14.95 | 14.27 | 14.80 | 437,691 | -0.21(-1.40%) |
Oct 02, 2019 | 15.33 | 15.33 | 14.88 | 15.01 | 580,555 | -0.49(-3.16%) |
Oct 01, 2019 | 15.94 | 16.30 | 15.36 | 15.50 | 360,160 | -0.37(-2.33%) |
Sep 30, 2019 | 16.00 | 16.19 | 15.72 | 15.87 | 599,891 | +0.11(+0.70%) |
Sep 27, 2019 | 15.62 | 15.96 | 15.52 | 15.76 | 579,900 | +0.14(+0.90%) |
Sep 26, 2019 | 16.46 | 16.47 | 15.56 | 15.62 | 744,756 | -0.96(-5.79%) |
Sep 25, 2019 | 16.20 | 16.71 | 16.07 | 16.58 | 628,060 | +0.40(+2.47%) |
Sep 24, 2019 | 16.37 | 16.47 | 15.91 | 16.18 | 1,264,996 | -0.08(-0.49%) |
Sep 23, 2019 | 15.60 | 16.36 | 15.28 | 16.26 | 1,400,759 | +0.58(+3.70%) |
Sep 20, 2019 | 15.62 | 15.98 | 15.45 | 15.68 | 8,138,700 | +0.07(+0.45%) |
Sep 19, 2019 | 15.62 | 16.09 | 15.55 | 15.61 | 801,839 | +0.05(+0.32%) |
Sep 18, 2019 | 15.50 | 15.86 | 15.30 | 15.56 | 927,025 | +0.10(+0.65%) |
Sep 17, 2019 | 15.58 | 15.79 | 14.90 | 15.46 | 823,245 | -0.33(-2.09%) |
Sep 16, 2019 | 15.53 | 15.97 | 15.23 | 15.79 | 952,835 | +0.15(+0.94%) |
Sep 13, 2019 | 15.22 | 16.02 | 15.17 | 15.64 | 851,210 | +0.65(+4.33%) |
Sep 12, 2019 | 15.34 | 15.62 | 14.94 | 14.99 | 708,662 | -0.32(-2.12%) |
Sep 11, 2019 | 15.07 | 15.43 | 14.75 | 15.32 | 617,183 | +0.29(+1.90%) |
Sep 10, 2019 | 14.89 | 15.33 | 14.78 | 15.03 | 1,083,649 | -0.02(-0.13%) |
Sep 09, 2019 | 13.81 | 15.55 | 13.53 | 15.05 | 1,327,215 | +1.60(+11.92%) |
Sep 06, 2019 | 13.37 | 13.57 | 13.14 | 13.45 | 618,905 | +0.12(+0.89%) |
Sep 05, 2019 | 13.12 | 13.52 | 12.98 | 13.33 | 513,368 | +0.47(+3.67%) |
Sep 04, 2019 | 12.74 | 12.95 | 12.67 | 12.86 | 618,479 | +0.25(+1.95%) |
Sep 03, 2019 | 12.63 | 12.90 | 12.44 | 12.61 | 669,415 | -0.18(-1.38%) |
Aug 30, 2019 | 12.57 | 13.02 | 12.57 | 12.79 | 469,696 | +0.30(+2.44%) |
Aug 29, 2019 | 12.21 | 12.65 | 12.21 | 12.49 | 477,920 | +0.39(+3.25%) |
Aug 28, 2019 | 11.80 | 12.34 | 11.80 | 12.09 | 470,797 | +0.23(+1.91%) |
Aug 27, 2019 | 12.46 | 12.66 | 11.85 | 11.87 | 475,065 | -0.46(-3.75%) |
Aug 26, 2019 | 12.57 | 12.63 | 12.07 | 12.33 | 626,044 | -0.14(-1.10%) |
Aug 23, 2019 | 13.10 | 13.28 | 12.38 | 12.47 | 810,729 | -0.75(-5.65%) |
Aug 22, 2019 | 13.45 | 13.70 | 13.20 | 13.21 | 506,258 | -0.28(-2.04%) |
Aug 21, 2019 | 13.69 | 13.84 | 13.47 | 13.49 | 431,968 | -0.06(-0.44%) |
Aug 20, 2019 | 13.54 | 13.74 | 13.47 | 13.55 | 513,156 | -0.12(-0.86%) |
Aug 19, 2019 | 13.60 | 13.96 | 13.40 | 13.67 | 490,144 | +0.25(+1.83%) |
Aug 16, 2019 | 13.16 | 13.49 | 13.00 | 13.42 | 441,319 | +0.30(+2.32%) |
Aug 15, 2019 | 13.62 | 13.62 | 12.95 | 13.12 | 730,164 | -0.45(-3.33%) |
Aug 14, 2019 | 13.76 | 13.76 | 13.40 | 13.57 | 626,014 | -0.43(-3.09%) |
Aug 13, 2019 | 13.99 | 14.46 | 13.15 | 14.00 | 889,129 | -0.13(-0.90%) |
Aug 12, 2019 | 14.37 | 14.51 | 13.91 | 14.13 | 758,167 | -0.43(-2.97%) |
Aug 09, 2019 | 15.14 | 15.15 | 14.55 | 14.56 | 602,224 | -0.68(-4.45%) |
Aug 08, 2019 | 15.25 | 15.52 | 14.93 | 15.24 | 816,211 | +0.05(+0.32%) |
Aug 07, 2019 | 15.24 | 15.68 | 15.09 | 15.19 | 813,304 | -0.23(-1.47%) |
Aug 06, 2019 | 14.91 | 15.59 | 14.85 | 15.42 | 1,090,589 | +0.64(+4.32%) |
Aug 05, 2019 | 14.32 | 14.91 | 14.32 | 14.78 | 814,244 | +0.29(+2.04%) |
Aug 02, 2019 | 14.70 | 14.92 | 14.46 | 14.48 | 780,115 | -0.22(-1.47%) |