Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.45 | 18.39 | 16.00 | 16.49 | 3,074,918 | +0.75(+4.76%) |
Oct 30, 2019 | 16.43 | 16.43 | 15.62 | 15.74 | 194,419 | -0.65(-3.97%) |
Oct 29, 2019 | 16.56 | 16.75 | 16.04 | 16.39 | 301,622 | +0.00(+0.00%) |
Oct 28, 2019 | 16.40 | 16.43 | 16.24 | 16.39 | 184,520 | +0.12(+0.74%) |
Oct 25, 2019 | 16.16 | 16.41 | 16.00 | 16.27 | 299,300 | +0.04(+0.25%) |
Oct 24, 2019 | 16.22 | 16.28 | 15.97 | 16.23 | 253,053 | +0.11(+0.68%) |
Oct 23, 2019 | 16.24 | 16.40 | 16.06 | 16.12 | 329,329 | -0.12(-0.74%) |
Oct 22, 2019 | 16.50 | 16.61 | 15.93 | 16.24 | 658,330 | -0.20(-1.22%) |
Oct 21, 2019 | 16.58 | 16.63 | 16.21 | 16.44 | 407,835 | +0.05(+0.31%) |
Oct 18, 2019 | 15.70 | 16.52 | 15.69 | 16.39 | 426,200 | +0.59(+3.73%) |
Oct 17, 2019 | 15.03 | 15.81 | 14.91 | 15.80 | 354,400 | +0.81(+5.40%) |
Oct 16, 2019 | 15.00 | 15.36 | 14.91 | 14.99 | 255,191 | -0.01(-0.07%) |
Oct 15, 2019 | 14.68 | 15.30 | 14.67 | 15.00 | 439,800 | +0.33(+2.25%) |
Oct 14, 2019 | 14.73 | 15.67 | 14.65 | 14.67 | 340,011 | -0.18(-1.21%) |
Oct 11, 2019 | 14.29 | 15.01 | 14.19 | 14.85 | 426,500 | +0.68(+4.80%) |
Oct 10, 2019 | 14.22 | 14.34 | 13.94 | 14.17 | 372,751 | -0.06(-0.42%) |
Oct 09, 2019 | 14.00 | 14.58 | 13.95 | 14.23 | 353,907 | +0.28(+2.01%) |
Oct 08, 2019 | 14.31 | 14.38 | 13.90 | 13.95 | 429,281 | -0.52(-3.59%) |
Oct 07, 2019 | 14.25 | 14.72 | 14.21 | 14.47 | 275,305 | +0.13(+0.91%) |
Oct 04, 2019 | 14.27 | 14.57 | 13.97 | 14.34 | 203,400 | +0.08(+0.56%) |
Oct 03, 2019 | 13.80 | 14.38 | 13.69 | 14.26 | 249,780 | +0.45(+3.26%) |
Oct 02, 2019 | 13.92 | 14.19 | 13.19 | 13.81 | 656,811 | -0.19(-1.36%) |
Oct 01, 2019 | 14.50 | 15.52 | 13.90 | 14.00 | 775,907 | -0.36(-2.51%) |
Sep 30, 2019 | 15.20 | 15.21 | 13.62 | 14.36 | 781,303 | -0.82(-5.40%) |
Sep 27, 2019 | 14.66 | 15.57 | 14.64 | 15.18 | 661,400 | +0.53(+3.62%) |
Sep 26, 2019 | 14.53 | 14.89 | 14.50 | 14.65 | 439,316 | +0.19(+1.31%) |
Sep 25, 2019 | 14.70 | 14.82 | 14.25 | 14.46 | 328,139 | -0.24(-1.63%) |
Sep 24, 2019 | 14.72 | 14.92 | 14.47 | 14.70 | 479,424 | +0.06(+0.41%) |
Sep 23, 2019 | 14.44 | 14.76 | 14.30 | 14.64 | 388,334 | +0.12(+0.83%) |
Sep 20, 2019 | 14.44 | 14.68 | 14.25 | 14.52 | 467,000 | +0.09(+0.62%) |
Sep 19, 2019 | 14.37 | 14.59 | 14.20 | 14.43 | 266,352 | +0.09(+0.63%) |
Sep 18, 2019 | 14.24 | 14.45 | 14.12 | 14.34 | 302,968 | +0.02(+0.14%) |
Sep 17, 2019 | 14.18 | 14.51 | 14.06 | 14.32 | 358,934 | -0.01(-0.07%) |
Sep 16, 2019 | 14.47 | 14.70 | 14.21 | 14.33 | 348,398 | -0.28(-1.92%) |
Sep 13, 2019 | 14.87 | 14.92 | 14.51 | 14.61 | 271,700 | -0.25(-1.68%) |
Sep 12, 2019 | 15.01 | 15.16 | 14.67 | 14.86 | 265,612 | -0.11(-0.73%) |
Sep 11, 2019 | 14.86 | 15.16 | 14.80 | 14.97 | 510,737 | +0.11(+0.74%) |
Sep 10, 2019 | 13.97 | 14.87 | 13.90 | 14.86 | 320,014 | +0.80(+5.69%) |
Sep 09, 2019 | 14.05 | 14.38 | 13.89 | 14.06 | 309,214 | -0.02(-0.14%) |
Sep 06, 2019 | 14.35 | 14.45 | 14.04 | 14.08 | 301,700 | -0.28(-1.95%) |
Sep 05, 2019 | 14.16 | 14.51 | 13.96 | 14.36 | 381,345 | +0.27(+1.92%) |
Sep 04, 2019 | 14.06 | 14.21 | 13.97 | 14.09 | 323,286 | +0.10(+0.71%) |
Sep 03, 2019 | 13.82 | 14.29 | 13.81 | 13.99 | 479,394 | +0.09(+0.65%) |
Aug 30, 2019 | 14.03 | 14.14 | 13.79 | 13.90 | 272,100 | -0.11(-0.79%) |
Aug 29, 2019 | 14.30 | 14.31 | 13.87 | 14.01 | 742,488 | -0.15(-1.06%) |
Aug 28, 2019 | 13.93 | 14.45 | 13.71 | 14.16 | 446,277 | +0.16(+1.14%) |
Aug 27, 2019 | 13.67 | 14.10 | 13.48 | 14.00 | 576,086 | +0.44(+3.24%) |
Aug 26, 2019 | 12.89 | 13.66 | 12.87 | 13.56 | 407,296 | +0.79(+6.19%) |
Aug 23, 2019 | 12.96 | 13.31 | 12.70 | 12.77 | 389,300 | -0.28(-2.15%) |
Aug 22, 2019 | 13.69 | 13.72 | 12.91 | 13.05 | 583,675 | -0.51(-3.76%) |
Aug 21, 2019 | 13.46 | 13.81 | 13.45 | 13.56 | 440,964 | +0.24(+1.80%) |
Aug 20, 2019 | 14.32 | 14.47 | 13.28 | 13.32 | 530,573 | -1.01(-7.05%) |
Aug 19, 2019 | 14.62 | 14.62 | 14.17 | 14.33 | 532,187 | -0.04(-0.28%) |
Aug 16, 2019 | 14.77 | 15.03 | 14.20 | 14.37 | 504,900 | -0.22(-1.51%) |
Aug 15, 2019 | 14.19 | 14.68 | 14.08 | 14.59 | 365,961 | +0.54(+3.84%) |
Aug 14, 2019 | 13.98 | 14.22 | 13.82 | 14.05 | 514,174 | -0.42(-2.90%) |
Aug 13, 2019 | 14.10 | 14.61 | 13.86 | 14.47 | 275,654 | +0.35(+2.48%) |
Aug 12, 2019 | 13.53 | 14.34 | 13.31 | 14.12 | 352,211 | +0.53(+3.90%) |
Aug 09, 2019 | 13.97 | 14.74 | 13.52 | 13.59 | 509,400 | -0.19(-1.38%) |
Aug 08, 2019 | 13.45 | 14.00 | 13.43 | 13.78 | 307,432 | +0.49(+3.69%) |
Aug 07, 2019 | 12.98 | 13.49 | 12.84 | 13.29 | 778,855 | +0.17(+1.30%) |
Aug 06, 2019 | 12.90 | 13.13 | 12.69 | 13.12 | 344,204 | +0.41(+3.23%) |
Aug 05, 2019 | 12.76 | 13.05 | 12.53 | 12.71 | 265,697 | -0.30(-2.31%) |
Aug 02, 2019 | 13.40 | 13.63 | 12.76 | 13.01 | 376,200 | -0.45(-3.34%) |