Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.38 | 14.50 | 14.23 | 14.49 | 2,508,325 | +0.13(+0.90%) |
Oct 30, 2019 | 14.35 | 14.39 | 14.23 | 14.36 | 2,608,891 | -0.04(-0.26%) |
Oct 29, 2019 | 14.48 | 14.59 | 14.38 | 14.40 | 2,607,154 | -0.16(-1.08%) |
Oct 28, 2019 | 14.52 | 14.57 | 14.40 | 14.56 | 2,379,101 | +0.11(+0.77%) |
Oct 25, 2019 | 14.25 | 14.51 | 14.25 | 14.45 | 3,778,360 | +0.18(+1.23%) |
Oct 24, 2019 | 14.54 | 14.54 | 14.26 | 14.27 | 7,265,854 | -0.20(-1.41%) |
Oct 23, 2019 | 14.18 | 14.47 | 14.18 | 14.47 | 5,992,794 | +0.28(+1.96%) |
Oct 22, 2019 | 13.82 | 14.70 | 13.69 | 14.20 | 13,367,273 | +0.43(+3.09%) |
Oct 21, 2019 | 13.73 | 13.95 | 13.70 | 13.77 | 4,928,059 | +0.19(+1.43%) |
Oct 18, 2019 | 13.52 | 13.64 | 13.49 | 13.58 | 4,266,445 | +0.04(+0.27%) |
Oct 17, 2019 | 13.47 | 13.59 | 13.47 | 13.54 | 2,372,788 | +0.07(+0.55%) |
Oct 16, 2019 | 13.35 | 13.61 | 13.32 | 13.47 | 3,488,525 | +0.08(+0.62%) |
Oct 15, 2019 | 13.57 | 13.57 | 13.38 | 13.38 | 2,379,635 | -0.12(-0.89%) |
Oct 14, 2019 | 13.47 | 13.57 | 13.40 | 13.50 | 2,497,045 | +0.01(+0.07%) |
Oct 11, 2019 | 13.42 | 13.63 | 13.33 | 13.49 | 2,933,045 | +0.24(+1.82%) |
Oct 10, 2019 | 13.17 | 13.31 | 13.16 | 13.25 | 3,168,810 | +0.10(+0.77%) |
Oct 09, 2019 | 13.10 | 13.23 | 13.01 | 13.15 | 4,868,808 | +0.13(+1.00%) |
Oct 08, 2019 | 13.13 | 13.19 | 13.01 | 13.02 | 5,261,305 | -0.23(-1.75%) |
Oct 07, 2019 | 13.27 | 13.35 | 13.21 | 13.25 | 3,063,564 | -0.06(-0.42%) |
Oct 04, 2019 | 13.22 | 13.33 | 13.11 | 13.31 | 1,769,941 | +0.08(+0.63%) |
Oct 03, 2019 | 13.22 | 13.33 | 13.04 | 13.22 | 2,313,852 | -0.06(-0.49%) |
Oct 02, 2019 | 13.24 | 13.36 | 13.19 | 13.29 | 3,393,588 | -0.06(-0.42%) |
Oct 01, 2019 | 13.72 | 13.77 | 13.34 | 13.35 | 2,472,674 | -0.31(-2.24%) |
Sep 30, 2019 | 13.57 | 13.72 | 13.49 | 13.65 | 3,915,277 | +0.07(+0.55%) |
Sep 27, 2019 | 13.35 | 13.67 | 13.23 | 13.58 | 5,632,368 | +0.44(+3.38%) |
Sep 26, 2019 | 13.24 | 13.31 | 13.04 | 13.13 | 6,481,914 | +0.14(+1.07%) |
Sep 25, 2019 | 13.09 | 13.22 | 12.77 | 12.99 | 5,889,399 | +0.02(+0.14%) |
Sep 24, 2019 | 13.22 | 13.32 | 12.96 | 12.97 | 6,463,965 | -0.17(-1.27%) |
Sep 23, 2019 | 13.18 | 13.29 | 13.07 | 13.14 | 11,639,466 | -0.09(-0.70%) |
Sep 20, 2019 | 13.16 | 13.45 | 13.15 | 13.23 | 4,460,079 | +0.08(+0.63%) |
Sep 19, 2019 | 13.28 | 13.33 | 13.08 | 13.15 | 4,277,722 | -0.11(-0.84%) |
Sep 18, 2019 | 13.19 | 13.32 | 13.17 | 13.26 | 3,433,583 | +0.06(+0.49%) |
Sep 17, 2019 | 12.97 | 13.23 | 12.85 | 13.20 | 5,625,124 | +0.15(+1.13%) |
Sep 16, 2019 | 13.10 | 13.17 | 12.94 | 13.05 | 3,323,702 | -0.14(-1.05%) |
Sep 13, 2019 | 13.10 | 13.34 | 13.09 | 13.19 | 3,685,324 | +0.16(+1.21%) |
Sep 12, 2019 | 13.03 | 13.18 | 12.87 | 13.03 | 1,899,871 | +0.07(+0.54%) |
Sep 11, 2019 | 12.76 | 12.96 | 12.69 | 12.96 | 2,631,062 | +0.25(+1.96%) |
Sep 10, 2019 | 12.60 | 12.74 | 12.60 | 12.71 | 3,951,807 | +0.08(+0.66%) |
Sep 09, 2019 | 12.83 | 12.88 | 12.55 | 12.63 | 3,626,811 | -0.16(-1.22%) |
Sep 06, 2019 | 12.72 | 12.80 | 12.67 | 12.79 | 2,647,076 | +0.08(+0.65%) |
Sep 05, 2019 | 12.68 | 12.77 | 12.60 | 12.70 | 3,667,078 | +0.13(+1.02%) |
Sep 04, 2019 | 12.54 | 12.65 | 12.41 | 12.57 | 3,825,349 | +0.10(+0.81%) |
Sep 03, 2019 | 12.64 | 12.65 | 12.44 | 12.47 | 2,737,552 | -0.24(-1.88%) |
Aug 30, 2019 | 12.80 | 12.95 | 12.71 | 12.71 | 2,880,856 | +0.00(+0.00%) |
Aug 29, 2019 | 12.54 | 12.74 | 12.50 | 12.71 | 2,217,600 | +0.29(+2.30%) |
Aug 28, 2019 | 12.28 | 12.50 | 12.28 | 12.43 | 2,912,368 | +0.06(+0.45%) |
Aug 27, 2019 | 12.42 | 12.52 | 12.28 | 12.37 | 4,094,260 | +0.02(+0.15%) |
Aug 26, 2019 | 12.20 | 12.37 | 12.17 | 12.35 | 2,976,507 | +0.24(+1.98%) |
Aug 23, 2019 | 12.31 | 12.44 | 12.05 | 12.11 | 3,667,255 | -0.22(-1.79%) |
Aug 22, 2019 | 12.33 | 12.44 | 12.28 | 12.34 | 2,894,433 | +0.05(+0.37%) |
Aug 21, 2019 | 12.22 | 12.37 | 12.17 | 12.29 | 3,393,849 | +0.15(+1.21%) |
Aug 20, 2019 | 11.96 | 12.31 | 11.96 | 12.14 | 5,300,248 | +0.17(+1.38%) |
Aug 19, 2019 | 12.05 | 12.09 | 11.92 | 11.98 | 2,603,866 | +0.06(+0.54%) |
Aug 16, 2019 | 11.80 | 11.96 | 11.62 | 11.91 | 3,159,827 | +0.13(+1.09%) |
Aug 15, 2019 | 11.81 | 11.93 | 11.75 | 11.78 | 4,992,799 | +0.05(+0.39%) |
Aug 14, 2019 | 11.97 | 12.08 | 11.66 | 11.74 | 4,350,502 | -0.42(-3.48%) |
Aug 13, 2019 | 11.99 | 12.30 | 11.95 | 12.16 | 5,406,615 | +0.15(+1.23%) |
Aug 12, 2019 | 12.28 | 12.31 | 11.95 | 12.01 | 5,279,871 | -0.37(-2.97%) |
Aug 09, 2019 | 12.92 | 12.92 | 12.31 | 12.38 | 8,265,285 | -0.57(-4.41%) |
Aug 08, 2019 | 13.49 | 13.49 | 12.91 | 12.95 | 7,532,945 | -0.51(-3.76%) |
Aug 07, 2019 | 13.24 | 13.48 | 13.15 | 13.46 | 2,630,992 | +0.09(+0.69%) |
Aug 06, 2019 | 13.28 | 13.45 | 13.21 | 13.37 | 2,859,214 | +0.14(+1.04%) |
Aug 05, 2019 | 13.35 | 13.44 | 13.13 | 13.23 | 2,986,336 | -0.29(-2.18%) |
Aug 02, 2019 | 13.44 | 13.53 | 13.28 | 13.52 | 3,140,708 | +0.08(+0.62%) |