Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.80 | 14.89 | 14.74 | 14.87 | 2,290,090 | +0.09(+0.64%) |
Oct 30, 2019 | 14.70 | 14.81 | 14.68 | 14.77 | 4,223,307 | -0.03(-0.20%) |
Oct 29, 2019 | 14.84 | 14.87 | 14.74 | 14.80 | 3,014,232 | -0.17(-1.17%) |
Oct 28, 2019 | 14.92 | 15.01 | 14.90 | 14.97 | 2,535,337 | +0.05(+0.34%) |
Oct 25, 2019 | 14.89 | 14.99 | 14.89 | 14.92 | 2,625,366 | -0.11(-0.73%) |
Oct 24, 2019 | 15.09 | 15.11 | 14.98 | 15.03 | 3,577,975 | -0.23(-1.48%) |
Oct 23, 2019 | 15.15 | 15.27 | 15.13 | 15.26 | 3,505,470 | +0.17(+1.11%) |
Oct 22, 2019 | 15.08 | 15.15 | 15.01 | 15.09 | 4,607,804 | +0.13(+0.88%) |
Oct 21, 2019 | 15.13 | 15.16 | 14.92 | 14.96 | 3,920,728 | -0.04(-0.29%) |
Oct 18, 2019 | 15.01 | 15.09 | 15.00 | 15.00 | 3,540,783 | -0.04(-0.24%) |
Oct 17, 2019 | 15.08 | 15.11 | 14.95 | 15.04 | 3,623,792 | +0.06(+0.39%) |
Oct 16, 2019 | 15.00 | 15.06 | 14.92 | 14.98 | 3,243,906 | +0.03(+0.19%) |
Oct 15, 2019 | 14.85 | 15.00 | 14.81 | 14.95 | 6,367,631 | +0.26(+1.78%) |
Oct 14, 2019 | 14.73 | 14.79 | 14.64 | 14.69 | 2,891,251 | -0.03(-0.20%) |
Oct 11, 2019 | 14.85 | 14.89 | 14.72 | 14.72 | 4,400,017 | +0.09(+0.65%) |
Oct 10, 2019 | 14.41 | 14.65 | 14.37 | 14.62 | 4,998,955 | +0.35(+2.45%) |
Oct 09, 2019 | 14.35 | 14.37 | 14.25 | 14.28 | 5,088,585 | -0.01(-0.05%) |
Oct 08, 2019 | 14.31 | 14.34 | 14.24 | 14.28 | 3,737,809 | -0.10(-0.71%) |
Oct 07, 2019 | 14.40 | 14.45 | 14.36 | 14.38 | 3,598,681 | +0.20(+1.44%) |
Oct 04, 2019 | 13.98 | 14.19 | 13.97 | 14.18 | 3,536,387 | +0.15(+1.09%) |
Oct 03, 2019 | 13.88 | 14.05 | 13.82 | 14.03 | 3,889,815 | +0.14(+1.00%) |
Oct 02, 2019 | 14.12 | 14.14 | 13.85 | 13.89 | 6,973,432 | -0.23(-1.65%) |
Oct 01, 2019 | 14.23 | 14.25 | 14.06 | 14.12 | 6,589,445 | -0.37(-2.56%) |
Sep 30, 2019 | 14.54 | 14.55 | 14.46 | 14.49 | 3,561,899 | +0.06(+0.40%) |
Sep 27, 2019 | 14.57 | 14.60 | 14.39 | 14.44 | 3,522,239 | -0.16(-1.10%) |
Sep 26, 2019 | 14.61 | 14.65 | 14.56 | 14.60 | 5,169,563 | +0.15(+1.06%) |
Sep 25, 2019 | 14.40 | 14.49 | 14.34 | 14.44 | 3,441,593 | +0.01(+0.10%) |
Sep 24, 2019 | 14.54 | 14.54 | 14.37 | 14.43 | 5,350,174 | +0.01(+0.05%) |
Sep 23, 2019 | 14.39 | 14.46 | 14.39 | 14.42 | 2,833,172 | -0.03(-0.20%) |
Sep 20, 2019 | 14.61 | 14.62 | 14.39 | 14.45 | 5,859,683 | -0.08(-0.55%) |
Sep 19, 2019 | 14.44 | 14.62 | 14.43 | 14.53 | 4,368,565 | +0.36(+2.52%) |
Sep 18, 2019 | 14.19 | 14.20 | 14.11 | 14.17 | 3,696,653 | -0.15(-1.07%) |
Sep 17, 2019 | 14.20 | 14.38 | 14.12 | 14.33 | 4,714,521 | -0.02(-0.15%) |
Sep 16, 2019 | 14.36 | 14.44 | 14.34 | 14.35 | 3,482,851 | -0.20(-1.35%) |
Sep 13, 2019 | 14.56 | 14.62 | 14.49 | 14.54 | 4,370,345 | +0.11(+0.76%) |
Sep 12, 2019 | 14.44 | 14.49 | 14.36 | 14.44 | 4,678,706 | +0.08(+0.56%) |
Sep 11, 2019 | 14.16 | 14.36 | 14.14 | 14.36 | 4,632,934 | +0.22(+1.54%) |
Sep 10, 2019 | 14.08 | 14.18 | 14.07 | 14.14 | 3,635,201 | +0.14(+0.99%) |
Sep 09, 2019 | 13.90 | 14.01 | 13.85 | 14.00 | 4,425,758 | +0.06(+0.42%) |
Sep 06, 2019 | 13.85 | 13.96 | 13.82 | 13.94 | 3,650,952 | +0.23(+1.65%) |
Sep 05, 2019 | 13.89 | 13.90 | 13.68 | 13.71 | 4,410,377 | -0.20(-1.41%) |
Sep 04, 2019 | 13.90 | 13.93 | 13.81 | 13.91 | 4,109,263 | +0.08(+0.58%) |
Sep 03, 2019 | 13.72 | 13.88 | 13.71 | 13.83 | 5,267,059 | +0.13(+0.96%) |
Aug 30, 2019 | 13.75 | 13.78 | 13.64 | 13.70 | 4,839,730 | -0.07(-0.53%) |
Aug 29, 2019 | 13.83 | 13.84 | 13.74 | 13.77 | 4,634,731 | +0.17(+1.28%) |
Aug 28, 2019 | 13.49 | 13.61 | 13.45 | 13.60 | 4,428,606 | +0.16(+1.19%) |
Aug 27, 2019 | 13.44 | 13.50 | 13.41 | 13.44 | 3,602,369 | +0.05(+0.38%) |
Aug 26, 2019 | 13.32 | 13.39 | 13.26 | 13.39 | 2,937,866 | +0.07(+0.55%) |
Aug 23, 2019 | 13.48 | 13.55 | 13.29 | 13.31 | 4,080,088 | -0.04(-0.33%) |
Aug 22, 2019 | 13.43 | 13.45 | 13.29 | 13.36 | 3,851,485 | +0.10(+0.77%) |
Aug 21, 2019 | 13.29 | 13.31 | 13.21 | 13.26 | 3,349,156 | +0.20(+1.56%) |
Aug 20, 2019 | 13.10 | 13.13 | 13.02 | 13.05 | 3,681,067 | -0.23(-1.75%) |
Aug 19, 2019 | 13.23 | 13.30 | 13.22 | 13.29 | 4,632,201 | -0.07(-0.49%) |
Aug 16, 2019 | 13.21 | 13.37 | 13.13 | 13.35 | 4,721,182 | +0.33(+2.52%) |
Aug 15, 2019 | 13.11 | 13.16 | 12.97 | 13.02 | 3,731,918 | -0.01(-0.06%) |
Aug 14, 2019 | 13.04 | 13.10 | 13.02 | 13.03 | 4,564,669 | -0.16(-1.21%) |
Aug 13, 2019 | 13.18 | 13.26 | 13.09 | 13.19 | 4,685,223 | +0.20(+1.51%) |
Aug 12, 2019 | 13.13 | 13.15 | 12.99 | 12.99 | 3,537,114 | -0.12(-0.89%) |
Aug 09, 2019 | 13.10 | 13.17 | 13.08 | 13.11 | 3,190,496 | -0.14(-1.04%) |
Aug 08, 2019 | 13.26 | 13.31 | 13.21 | 13.25 | 4,042,706 | +0.16(+1.22%) |
Aug 07, 2019 | 12.89 | 13.10 | 12.88 | 13.09 | 4,352,788 | +0.09(+0.67%) |
Aug 06, 2019 | 12.97 | 13.04 | 12.91 | 13.00 | 4,447,910 | -0.02(-0.17%) |
Aug 05, 2019 | 13.07 | 13.10 | 12.96 | 13.02 | 3,906,685 | -0.31(-2.35%) |
Aug 02, 2019 | 13.28 | 13.35 | 13.18 | 13.34 | 6,505,722 | +0.01(+0.11%) |