Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.36 | 13.84 | 13.04 | 13.28 | 6,424 | -0.05(-0.36%) |
Oct 30, 2019 | 13.60 | 13.76 | 13.28 | 13.33 | 5,430 | -0.51(-3.70%) |
Oct 29, 2019 | 14.40 | 14.96 | 13.28 | 13.84 | 12,738 | -0.40(-2.81%) |
Oct 28, 2019 | 14.88 | 15.36 | 14.00 | 14.24 | 7,862 | -0.61(-4.08%) |
Oct 25, 2019 | 15.12 | 15.52 | 14.80 | 14.85 | 11,075 | -0.67(-4.34%) |
Oct 24, 2019 | 15.68 | 16.24 | 14.80 | 15.52 | 5,822 | -0.08(-0.51%) |
Oct 23, 2019 | 15.60 | 16.08 | 14.00 | 15.60 | 34,767 | -1.12(-6.70%) |
Oct 22, 2019 | 15.68 | 24.48 | 15.28 | 16.72 | 219,274 | +1.04(+6.63%) |
Oct 21, 2019 | 14.88 | 15.76 | 14.80 | 15.68 | 2,222 | +0.80(+5.38%) |
Oct 18, 2019 | 15.12 | 15.44 | 14.65 | 14.88 | 1,262 | -0.16(-1.06%) |
Oct 17, 2019 | 16.00 | 16.63 | 14.48 | 15.04 | 5,750 | -0.72(-4.57%) |
Oct 16, 2019 | 16.00 | 16.00 | 15.68 | 15.76 | 918 | +0.08(+0.51%) |
Oct 15, 2019 | 15.20 | 16.08 | 15.04 | 15.68 | 5,573 | +0.48(+3.16%) |
Oct 14, 2019 | 15.04 | 15.20 | 14.80 | 15.20 | 2,108 | +0.18(+1.20%) |
Oct 11, 2019 | 14.38 | 15.20 | 14.38 | 15.02 | 500 | +0.70(+4.89%) |
Oct 10, 2019 | 15.04 | 15.12 | 14.00 | 14.32 | 1,769 | -0.56(-3.76%) |
Oct 09, 2019 | 15.04 | 15.12 | 14.74 | 14.88 | 579 | +0.40(+2.76%) |
Oct 08, 2019 | 14.80 | 15.28 | 14.48 | 14.48 | 874 | -0.32(-2.16%) |
Oct 07, 2019 | 14.96 | 15.44 | 14.80 | 14.80 | 498 | -0.32(-2.12%) |
Oct 04, 2019 | 14.72 | 15.39 | 14.51 | 15.12 | 1,912 | +0.40(+2.72%) |
Oct 03, 2019 | 14.48 | 15.76 | 14.01 | 14.72 | 4,993 | +0.32(+2.22%) |
Oct 02, 2019 | 13.36 | 14.88 | 13.36 | 14.40 | 1,395 | -0.32(-2.17%) |
Oct 01, 2019 | 14.72 | 14.96 | 14.48 | 14.72 | 1,450 | +0.00(+0.00%) |
Sep 30, 2019 | 14.80 | 15.12 | 13.26 | 14.72 | 2,505 | +0.08(+0.55%) |
Sep 27, 2019 | 14.88 | 15.20 | 14.48 | 14.64 | 1,937 | -0.72(-4.69%) |
Sep 26, 2019 | 15.04 | 15.36 | 14.80 | 15.36 | 2,720 | +0.24(+1.59%) |
Sep 25, 2019 | 15.20 | 16.00 | 14.72 | 15.12 | 6,232 | +0.24(+1.61%) |
Sep 24, 2019 | 15.28 | 15.84 | 14.80 | 14.88 | 2,203 | -0.32(-2.11%) |
Sep 23, 2019 | 15.60 | 16.00 | 15.20 | 15.20 | 1,946 | -0.40(-2.56%) |
Sep 20, 2019 | 16.08 | 16.87 | 14.64 | 15.60 | 8,912 | -0.56(-3.47%) |
Sep 19, 2019 | 16.48 | 16.64 | 16.16 | 16.16 | 2,143 | -0.08(-0.49%) |
Sep 18, 2019 | 16.80 | 16.96 | 16.00 | 16.24 | 5,237 | -0.44(-2.64%) |
Sep 17, 2019 | 16.83 | 17.12 | 16.40 | 16.68 | 4,342 | -0.68(-3.92%) |
Sep 16, 2019 | 17.12 | 17.44 | 16.80 | 17.36 | 3,136 | -0.15(-0.86%) |
Sep 13, 2019 | 18.16 | 18.16 | 16.80 | 17.51 | 3,525 | -0.33(-1.85%) |
Sep 12, 2019 | 17.92 | 17.92 | 17.60 | 17.84 | 841 | -0.16(-0.89%) |
Sep 11, 2019 | 17.92 | 18.00 | 17.56 | 18.00 | 1,563 | +0.72(+4.17%) |
Sep 10, 2019 | 17.04 | 18.00 | 16.88 | 17.28 | 2,271 | +0.24(+1.41%) |
Sep 09, 2019 | 17.92 | 18.00 | 17.04 | 17.04 | 4,291 | -0.96(-5.33%) |
Sep 06, 2019 | 18.32 | 18.32 | 17.68 | 18.00 | 450 | -0.48(-2.60%) |
Sep 05, 2019 | 17.60 | 18.56 | 17.60 | 18.48 | 2,236 | +1.12(+6.45%) |
Sep 04, 2019 | 16.80 | 18.00 | 16.80 | 17.36 | 790 | +0.32(+1.88%) |
Sep 03, 2019 | 18.00 | 18.00 | 17.04 | 17.04 | 493 | -0.80(-4.48%) |
Aug 30, 2019 | 17.36 | 18.32 | 16.66 | 17.84 | 1,087 | +0.48(+2.76%) |
Aug 29, 2019 | 16.56 | 17.60 | 16.56 | 17.36 | 2,920 | +0.56(+3.33%) |
Aug 28, 2019 | 17.68 | 18.40 | 16.48 | 16.80 | 3,555 | -1.60(-8.70%) |
Aug 27, 2019 | 18.48 | 18.64 | 17.04 | 18.40 | 2,316 | +0.00(+0.00%) |
Aug 26, 2019 | 19.84 | 19.84 | 17.77 | 18.40 | 2,143 | -1.28(-6.50%) |
Aug 23, 2019 | 19.04 | 20.32 | 18.89 | 19.68 | 2,037 | +0.48(+2.50%) |
Aug 22, 2019 | 19.20 | 19.44 | 18.89 | 19.20 | 2,185 | +0.00(+0.00%) |
Aug 21, 2019 | 19.60 | 19.60 | 19.04 | 19.20 | 2,706 | -0.40(-2.04%) |
Aug 20, 2019 | 19.20 | 19.76 | 18.80 | 19.60 | 1,488 | +0.32(+1.66%) |
Aug 19, 2019 | 20.48 | 20.48 | 18.80 | 19.28 | 3,261 | -1.12(-5.49%) |
Aug 16, 2019 | 20.00 | 20.40 | 19.20 | 20.40 | 2,812 | +0.40(+2.00%) |
Aug 15, 2019 | 20.88 | 20.88 | 19.04 | 20.00 | 1,883 | -0.96(-4.58%) |
Aug 14, 2019 | 22.56 | 22.56 | 18.64 | 20.96 | 12,833 | -1.68(-7.42%) |
Aug 13, 2019 | 21.60 | 22.80 | 20.88 | 22.64 | 9,486 | +1.36(+6.39%) |
Aug 12, 2019 | 21.20 | 22.32 | 19.60 | 21.28 | 3,841 | +0.40(+1.89%) |
Aug 09, 2019 | 20.80 | 21.76 | 20.64 | 20.88 | 3,675 | +0.24(+1.19%) |
Aug 08, 2019 | 19.92 | 20.80 | 19.92 | 20.64 | 5,067 | +0.64(+3.20%) |
Aug 07, 2019 | 18.80 | 20.16 | 18.80 | 20.00 | 2,205 | +0.80(+4.17%) |
Aug 06, 2019 | 20.56 | 20.80 | 18.73 | 19.20 | 7,519 | -1.28(-6.25%) |
Aug 05, 2019 | 20.40 | 20.56 | 20.10 | 20.48 | 1,233 | -0.24(-1.16%) |
Aug 02, 2019 | 20.24 | 21.20 | 20.10 | 20.72 | 2,850 | +0.00(+0.00%) |