Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.55 | 14.67 | 14.29 | 14.43 | 12,840,319 | -0.24(-1.64%) |
Oct 30, 2019 | 14.77 | 14.78 | 14.51 | 14.67 | 8,903,886 | -0.14(-0.98%) |
Oct 29, 2019 | 14.65 | 14.93 | 14.63 | 14.81 | 12,643,726 | +0.06(+0.38%) |
Oct 28, 2019 | 14.69 | 14.83 | 14.65 | 14.75 | 9,731,461 | +0.14(+0.99%) |
Oct 25, 2019 | 14.48 | 14.72 | 14.48 | 14.61 | 9,376,600 | +0.02(+0.11%) |
Oct 24, 2019 | 14.63 | 14.70 | 14.48 | 14.59 | 10,848,676 | -0.04(-0.27%) |
Oct 23, 2019 | 14.52 | 14.67 | 14.49 | 14.63 | 10,016,140 | +0.08(+0.55%) |
Oct 22, 2019 | 14.54 | 14.78 | 14.41 | 14.55 | 12,862,298 | +0.00(+0.00%) |
Oct 21, 2019 | 14.45 | 14.60 | 14.42 | 14.55 | 10,489,137 | +0.29(+2.03%) |
Oct 18, 2019 | 14.02 | 14.32 | 14.02 | 14.26 | 14,720,651 | +0.21(+1.48%) |
Oct 17, 2019 | 14.42 | 14.47 | 14.02 | 14.06 | 15,385,545 | -0.14(-1.02%) |
Oct 16, 2019 | 14.33 | 14.43 | 14.13 | 14.20 | 12,505,793 | -0.07(-0.51%) |
Oct 15, 2019 | 14.18 | 14.39 | 14.11 | 14.27 | 8,097,126 | +0.15(+1.08%) |
Oct 14, 2019 | 13.88 | 14.18 | 13.86 | 14.12 | 13,552,339 | +0.15(+1.09%) |
Oct 11, 2019 | 14.14 | 14.20 | 13.96 | 13.97 | 13,225,280 | +0.17(+1.22%) |
Oct 10, 2019 | 13.56 | 13.84 | 13.56 | 13.80 | 10,717,071 | +0.32(+2.38%) |
Oct 09, 2019 | 13.56 | 13.60 | 13.42 | 13.48 | 9,898,060 | +0.04(+0.30%) |
Oct 08, 2019 | 13.63 | 13.69 | 13.43 | 13.44 | 12,166,994 | -0.43(-3.13%) |
Oct 07, 2019 | 13.86 | 14.02 | 13.78 | 13.87 | 8,113,451 | +0.01(+0.06%) |
Oct 04, 2019 | 13.80 | 13.87 | 13.61 | 13.86 | 13,172,087 | +0.13(+0.94%) |
Oct 03, 2019 | 13.61 | 13.74 | 13.32 | 13.73 | 13,059,028 | +0.05(+0.35%) |
Oct 02, 2019 | 13.81 | 13.84 | 13.55 | 13.69 | 11,603,017 | -0.26(-1.90%) |
Oct 01, 2019 | 14.45 | 14.48 | 13.91 | 13.95 | 9,871,369 | -0.37(-2.58%) |
Sep 30, 2019 | 14.36 | 14.46 | 14.24 | 14.32 | 7,804,158 | -0.02(-0.11%) |
Sep 27, 2019 | 14.41 | 14.61 | 14.26 | 14.34 | 11,083,124 | +0.06(+0.45%) |
Sep 26, 2019 | 14.31 | 14.43 | 14.26 | 14.27 | 8,149,518 | -0.10(-0.67%) |
Sep 25, 2019 | 14.19 | 14.48 | 14.18 | 14.37 | 10,388,155 | +0.20(+1.42%) |
Sep 24, 2019 | 14.31 | 14.39 | 14.06 | 14.17 | 12,880,879 | -0.11(-0.79%) |
Sep 23, 2019 | 14.14 | 14.38 | 14.04 | 14.28 | 10,574,788 | +0.02(+0.11%) |
Sep 20, 2019 | 14.42 | 14.51 | 14.19 | 14.26 | 24,311,768 | -0.22(-1.55%) |
Sep 19, 2019 | 14.62 | 14.71 | 14.45 | 14.49 | 6,163,366 | -0.13(-0.88%) |
Sep 18, 2019 | 14.50 | 14.73 | 14.38 | 14.62 | 10,250,897 | +0.06(+0.44%) |
Sep 17, 2019 | 14.64 | 14.66 | 14.39 | 14.55 | 9,338,867 | -0.17(-1.15%) |
Sep 16, 2019 | 14.46 | 14.73 | 14.41 | 14.72 | 10,710,786 | +0.06(+0.38%) |
Sep 13, 2019 | 14.65 | 14.84 | 14.55 | 14.67 | 12,997,560 | +0.19(+1.33%) |
Sep 12, 2019 | 14.35 | 14.54 | 14.14 | 14.47 | 17,438,726 | +0.02(+0.17%) |
Sep 11, 2019 | 14.56 | 14.61 | 14.27 | 14.45 | 13,667,348 | -0.10(-0.66%) |
Sep 10, 2019 | 14.29 | 14.60 | 14.28 | 14.55 | 13,712,170 | +0.36(+2.55%) |
Sep 09, 2019 | 13.67 | 14.26 | 13.61 | 14.18 | 20,389,832 | +0.70(+5.18%) |
Sep 06, 2019 | 13.65 | 13.75 | 13.48 | 13.49 | 11,258,274 | -0.19(-1.41%) |
Sep 05, 2019 | 13.45 | 13.79 | 13.39 | 13.68 | 12,510,630 | +0.51(+3.90%) |
Sep 04, 2019 | 13.16 | 13.25 | 13.10 | 13.16 | 6,794,500 | +0.14(+1.11%) |
Sep 03, 2019 | 13.21 | 13.22 | 12.93 | 13.02 | 9,360,626 | -0.30(-2.29%) |
Aug 30, 2019 | 13.31 | 13.45 | 13.26 | 13.33 | 8,542,710 | +0.12(+0.91%) |
Aug 29, 2019 | 13.12 | 13.31 | 13.08 | 13.21 | 10,284,448 | +0.24(+1.86%) |
Aug 28, 2019 | 12.60 | 13.00 | 12.60 | 12.96 | 7,647,194 | +0.27(+2.15%) |
Aug 27, 2019 | 12.88 | 12.91 | 12.59 | 12.69 | 6,997,106 | -0.12(-0.94%) |
Aug 26, 2019 | 12.80 | 12.86 | 12.66 | 12.81 | 7,364,305 | +0.13(+1.05%) |
Aug 23, 2019 | 13.04 | 13.19 | 12.62 | 12.68 | 11,170,967 | -0.47(-3.56%) |
Aug 22, 2019 | 13.09 | 13.19 | 12.98 | 13.15 | 7,306,960 | +0.15(+1.16%) |
Aug 21, 2019 | 13.03 | 13.09 | 12.89 | 13.00 | 8,995,009 | +0.10(+0.74%) |
Aug 20, 2019 | 13.00 | 13.06 | 12.88 | 12.90 | 8,911,000 | -0.22(-1.69%) |
Aug 19, 2019 | 13.22 | 13.31 | 13.07 | 13.12 | 11,985,255 | +0.09(+0.67%) |
Aug 16, 2019 | 12.75 | 13.06 | 12.74 | 13.04 | 11,278,599 | +0.40(+3.20%) |
Aug 15, 2019 | 12.76 | 12.85 | 12.56 | 12.63 | 10,887,103 | -0.06(-0.50%) |
Aug 14, 2019 | 12.73 | 12.93 | 12.56 | 12.70 | 30,408,108 | -0.36(-2.74%) |
Aug 13, 2019 | 12.81 | 13.23 | 12.74 | 13.05 | 11,375,997 | +0.20(+1.54%) |
Aug 12, 2019 | 12.88 | 12.93 | 12.78 | 12.85 | 7,561,819 | -0.21(-1.64%) |
Aug 09, 2019 | 13.04 | 13.20 | 12.94 | 13.07 | 7,856,831 | -0.04(-0.30%) |
Aug 08, 2019 | 12.96 | 13.19 | 12.92 | 13.11 | 10,267,597 | +0.29(+2.23%) |
Aug 07, 2019 | 12.84 | 12.89 | 12.58 | 12.82 | 16,055,251 | -0.39(-2.94%) |
Aug 06, 2019 | 13.22 | 13.25 | 12.89 | 13.21 | 10,413,748 | +0.16(+1.22%) |
Aug 05, 2019 | 13.35 | 13.35 | 12.90 | 13.05 | 14,660,326 | -0.60(-4.36%) |
Aug 02, 2019 | 13.74 | 13.77 | 13.42 | 13.65 | 10,550,638 | -0.10(-0.69%) |