Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.02 | 15.34 | 14.76 | 15.30 | 756,208 | +0.28(+1.86%) |
Oct 30, 2019 | 15.05 | 15.19 | 14.88 | 15.02 | 541,151 | -0.04(-0.27%) |
Oct 29, 2019 | 14.90 | 15.21 | 14.76 | 15.06 | 474,910 | +0.16(+1.07%) |
Oct 28, 2019 | 14.86 | 15.11 | 14.78 | 14.90 | 533,123 | +0.67(+4.71%) |
Oct 25, 2019 | 14.43 | 14.45 | 14.02 | 14.23 | 403,600 | -0.22(-1.52%) |
Oct 24, 2019 | 14.33 | 14.47 | 14.27 | 14.45 | 234,501 | +0.12(+0.84%) |
Oct 23, 2019 | 14.45 | 14.64 | 14.09 | 14.33 | 290,724 | -0.13(-0.90%) |
Oct 22, 2019 | 14.74 | 14.85 | 14.44 | 14.46 | 259,780 | -0.26(-1.77%) |
Oct 21, 2019 | 14.74 | 15.01 | 14.69 | 14.72 | 218,009 | +0.09(+0.62%) |
Oct 18, 2019 | 14.96 | 14.97 | 14.55 | 14.63 | 299,700 | -0.38(-2.53%) |
Oct 17, 2019 | 14.74 | 15.02 | 14.73 | 15.01 | 314,877 | +0.30(+2.04%) |
Oct 16, 2019 | 15.02 | 15.14 | 14.69 | 14.71 | 261,102 | -0.31(-2.06%) |
Oct 15, 2019 | 14.88 | 15.31 | 14.77 | 15.02 | 370,351 | +0.29(+1.97%) |
Oct 14, 2019 | 14.53 | 14.86 | 14.52 | 14.73 | 250,272 | +0.21(+1.45%) |
Oct 11, 2019 | 14.53 | 14.88 | 14.48 | 14.52 | 358,400 | +0.09(+0.62%) |
Oct 10, 2019 | 14.63 | 14.63 | 14.32 | 14.43 | 314,917 | -0.14(-0.96%) |
Oct 09, 2019 | 14.68 | 14.91 | 14.43 | 14.57 | 183,966 | -0.03(-0.17%) |
Oct 08, 2019 | 14.55 | 14.73 | 14.47 | 14.60 | 385,951 | -0.04(-0.31%) |
Oct 07, 2019 | 14.65 | 14.99 | 14.60 | 14.64 | 616,813 | +0.04(+0.27%) |
Oct 04, 2019 | 14.52 | 15.36 | 13.72 | 14.60 | 931,800 | -0.56(-3.69%) |
Oct 03, 2019 | 15.90 | 16.78 | 14.07 | 15.16 | 1,224,398 | -2.55(-14.40%) |
Oct 02, 2019 | 18.04 | 18.25 | 17.50 | 17.71 | 211,902 | -0.45(-2.48%) |
Oct 01, 2019 | 18.45 | 18.70 | 18.08 | 18.16 | 213,981 | -0.26(-1.41%) |
Sep 30, 2019 | 18.04 | 18.56 | 17.93 | 18.42 | 226,741 | +0.39(+2.16%) |
Sep 27, 2019 | 18.40 | 18.40 | 17.80 | 18.03 | 165,000 | -0.33(-1.80%) |
Sep 26, 2019 | 18.82 | 18.96 | 18.29 | 18.36 | 101,371 | -0.45(-2.39%) |
Sep 25, 2019 | 18.84 | 18.99 | 18.54 | 18.81 | 155,827 | -0.04(-0.21%) |
Sep 24, 2019 | 19.28 | 19.45 | 18.55 | 18.85 | 135,389 | -0.41(-2.13%) |
Sep 23, 2019 | 19.14 | 19.59 | 19.07 | 19.26 | 144,109 | +0.01(+0.05%) |
Sep 20, 2019 | 18.72 | 19.32 | 18.72 | 19.25 | 451,400 | +0.54(+2.89%) |
Sep 19, 2019 | 18.59 | 18.77 | 18.44 | 18.71 | 172,107 | +0.17(+0.92%) |
Sep 18, 2019 | 18.64 | 18.69 | 18.33 | 18.54 | 217,130 | -0.05(-0.27%) |
Sep 17, 2019 | 18.64 | 18.83 | 18.58 | 18.59 | 152,562 | -0.09(-0.48%) |
Sep 16, 2019 | 18.42 | 18.72 | 18.37 | 18.68 | 178,857 | +0.19(+1.03%) |
Sep 13, 2019 | 18.49 | 18.65 | 18.32 | 18.49 | 153,500 | +0.10(+0.54%) |
Sep 12, 2019 | 18.76 | 18.80 | 18.34 | 18.39 | 316,816 | -0.30(-1.61%) |
Sep 11, 2019 | 18.22 | 18.84 | 18.16 | 18.69 | 157,949 | +0.54(+2.98%) |
Sep 10, 2019 | 18.16 | 18.22 | 17.78 | 18.15 | 171,026 | -0.01(-0.06%) |
Sep 09, 2019 | 18.05 | 18.23 | 17.80 | 18.16 | 143,437 | +0.17(+0.94%) |
Sep 06, 2019 | 18.14 | 18.23 | 17.87 | 17.99 | 110,400 | -0.10(-0.55%) |
Sep 05, 2019 | 18.00 | 18.30 | 17.82 | 18.09 | 184,552 | +0.31(+1.74%) |
Sep 04, 2019 | 18.31 | 18.42 | 17.67 | 17.78 | 196,809 | -0.39(-2.15%) |
Sep 03, 2019 | 18.25 | 18.44 | 18.05 | 18.17 | 255,735 | -0.20(-1.09%) |
Aug 30, 2019 | 18.50 | 18.53 | 18.19 | 18.37 | 108,600 | -0.09(-0.49%) |
Aug 29, 2019 | 18.53 | 18.77 | 18.35 | 18.46 | 125,241 | +0.11(+0.60%) |
Aug 28, 2019 | 18.23 | 18.73 | 18.23 | 18.35 | 94,181 | +0.08(+0.44%) |
Aug 27, 2019 | 18.83 | 18.83 | 18.22 | 18.27 | 207,159 | -0.43(-2.30%) |
Aug 26, 2019 | 18.48 | 18.76 | 18.35 | 18.70 | 136,874 | +0.38(+2.07%) |
Aug 23, 2019 | 18.46 | 18.65 | 18.25 | 18.32 | 222,600 | -0.36(-1.93%) |
Aug 22, 2019 | 19.04 | 19.13 | 18.66 | 18.68 | 81,143 | -0.28(-1.48%) |
Aug 21, 2019 | 18.95 | 19.03 | 18.82 | 18.96 | 76,037 | +0.08(+0.42%) |
Aug 20, 2019 | 19.10 | 19.34 | 18.84 | 18.88 | 118,273 | -0.22(-1.15%) |
Aug 19, 2019 | 19.13 | 19.35 | 18.71 | 19.10 | 137,392 | +0.13(+0.69%) |
Aug 16, 2019 | 18.86 | 19.13 | 18.79 | 18.97 | 96,700 | +0.22(+1.17%) |
Aug 15, 2019 | 18.73 | 18.92 | 18.68 | 18.75 | 137,980 | +0.05(+0.27%) |
Aug 14, 2019 | 18.88 | 19.26 | 18.52 | 18.70 | 189,580 | -0.41(-2.15%) |
Aug 13, 2019 | 19.61 | 19.74 | 19.00 | 19.11 | 195,453 | -0.56(-2.85%) |
Aug 12, 2019 | 19.49 | 19.80 | 19.40 | 19.67 | 133,483 | +0.16(+0.82%) |
Aug 09, 2019 | 19.93 | 20.04 | 19.50 | 19.51 | 348,200 | -0.43(-2.16%) |
Aug 08, 2019 | 19.83 | 19.99 | 19.78 | 19.94 | 199,540 | +0.16(+0.81%) |
Aug 07, 2019 | 19.63 | 19.92 | 19.48 | 19.78 | 211,119 | -0.05(-0.25%) |
Aug 06, 2019 | 19.54 | 19.90 | 19.50 | 19.83 | 262,508 | +0.40(+2.06%) |
Aug 05, 2019 | 20.01 | 20.01 | 19.20 | 19.43 | 260,696 | -0.87(-4.29%) |
Aug 02, 2019 | 20.32 | 20.39 | 19.77 | 20.30 | 167,400 | -0.05(-0.25%) |