Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.39 | 14.48 | 14.01 | 14.25 | 671,294 | -0.10(-0.70%) |
Oct 30, 2019 | 14.30 | 14.51 | 14.16 | 14.35 | 506,843 | +0.07(+0.49%) |
Oct 29, 2019 | 14.44 | 14.48 | 14.14 | 14.28 | 533,052 | -0.21(-1.45%) |
Oct 28, 2019 | 14.45 | 14.63 | 14.31 | 14.49 | 639,823 | +0.10(+0.69%) |
Oct 25, 2019 | 14.25 | 14.45 | 14.04 | 14.39 | 1,510,700 | +0.12(+0.84%) |
Oct 24, 2019 | 14.05 | 14.33 | 13.98 | 14.27 | 727,840 | +0.28(+2.00%) |
Oct 23, 2019 | 13.89 | 14.24 | 13.75 | 13.99 | 875,834 | +0.15(+1.08%) |
Oct 22, 2019 | 14.20 | 14.28 | 13.78 | 13.84 | 734,733 | -0.27(-1.91%) |
Oct 21, 2019 | 13.75 | 14.19 | 13.65 | 14.11 | 828,734 | +0.49(+3.60%) |
Oct 18, 2019 | 14.16 | 14.20 | 13.44 | 13.62 | 1,907,600 | -0.51(-3.61%) |
Oct 17, 2019 | 14.31 | 14.32 | 14.01 | 14.13 | 983,883 | -0.09(-0.63%) |
Oct 16, 2019 | 14.08 | 14.33 | 13.77 | 14.22 | 1,491,645 | +0.04(+0.28%) |
Oct 15, 2019 | 14.20 | 14.35 | 14.02 | 14.18 | 868,044 | +0.00(+0.00%) |
Oct 14, 2019 | 14.62 | 14.66 | 14.18 | 14.18 | 684,879 | -0.48(-3.27%) |
Oct 11, 2019 | 14.67 | 14.94 | 14.50 | 14.66 | 829,600 | +0.14(+0.96%) |
Oct 10, 2019 | 14.55 | 14.86 | 14.40 | 14.52 | 654,902 | -0.01(-0.07%) |
Oct 09, 2019 | 14.61 | 14.86 | 14.41 | 14.53 | 641,349 | +0.04(+0.28%) |
Oct 08, 2019 | 14.63 | 14.76 | 14.30 | 14.49 | 574,042 | -0.33(-2.23%) |
Oct 07, 2019 | 15.00 | 15.19 | 14.75 | 14.82 | 1,066,748 | -0.21(-1.40%) |
Oct 04, 2019 | 15.09 | 15.28 | 14.90 | 15.03 | 784,500 | -0.06(-0.40%) |
Oct 03, 2019 | 14.54 | 15.23 | 14.40 | 15.09 | 847,929 | +0.54(+3.71%) |
Oct 02, 2019 | 14.47 | 14.70 | 14.16 | 14.55 | 1,380,295 | -0.10(-0.68%) |
Oct 01, 2019 | 15.05 | 15.34 | 14.61 | 14.65 | 1,399,402 | -0.40(-2.66%) |
Sep 30, 2019 | 15.15 | 15.32 | 14.65 | 15.05 | 1,145,279 | -0.05(-0.33%) |
Sep 27, 2019 | 16.22 | 16.38 | 14.81 | 15.10 | 2,199,600 | -0.89(-5.57%) |
Sep 26, 2019 | 15.23 | 16.59 | 15.07 | 15.99 | 3,683,126 | +0.75(+4.92%) |
Sep 25, 2019 | 15.18 | 15.37 | 14.95 | 15.24 | 1,675,580 | +0.07(+0.46%) |
Sep 24, 2019 | 15.72 | 15.72 | 15.03 | 15.17 | 1,364,948 | -0.43(-2.76%) |
Sep 23, 2019 | 15.63 | 15.83 | 15.40 | 15.60 | 1,325,150 | -0.15(-0.95%) |
Sep 20, 2019 | 15.75 | 16.00 | 15.57 | 15.75 | 3,576,300 | -0.01(-0.06%) |
Sep 19, 2019 | 15.50 | 15.97 | 15.50 | 15.76 | 845,929 | +0.27(+1.74%) |
Sep 18, 2019 | 15.67 | 15.70 | 15.21 | 15.49 | 1,092,927 | -0.21(-1.34%) |
Sep 17, 2019 | 15.33 | 15.78 | 15.26 | 15.70 | 1,705,728 | +0.39(+2.55%) |
Sep 16, 2019 | 14.79 | 15.33 | 14.76 | 15.31 | 1,476,038 | +0.12(+0.79%) |
Sep 13, 2019 | 15.24 | 15.51 | 15.13 | 15.19 | 873,000 | -0.15(-0.98%) |
Sep 12, 2019 | 15.66 | 15.93 | 15.29 | 15.34 | 1,273,353 | -0.38(-2.42%) |
Sep 11, 2019 | 15.75 | 16.00 | 15.27 | 15.72 | 1,481,042 | -0.17(-1.07%) |
Sep 10, 2019 | 15.30 | 15.95 | 15.13 | 15.89 | 968,855 | +0.43(+2.78%) |
Sep 09, 2019 | 15.39 | 15.87 | 15.14 | 15.46 | 1,279,100 | +0.15(+0.98%) |
Sep 06, 2019 | 15.10 | 15.45 | 14.64 | 15.31 | 1,260,900 | +0.38(+2.55%) |
Sep 05, 2019 | 14.91 | 15.07 | 14.56 | 14.93 | 1,041,168 | +0.26(+1.77%) |
Sep 04, 2019 | 14.66 | 14.83 | 14.44 | 14.67 | 1,097,631 | +0.28(+1.95%) |
Sep 03, 2019 | 14.97 | 14.97 | 14.33 | 14.39 | 1,544,407 | -0.66(-4.39%) |
Aug 30, 2019 | 15.08 | 15.40 | 14.82 | 15.05 | 1,849,300 | +0.17(+1.14%) |
Aug 29, 2019 | 15.24 | 15.51 | 14.31 | 14.88 | 3,453,332 | +0.95(+6.82%) |
Aug 28, 2019 | 13.80 | 13.96 | 13.43 | 13.93 | 2,349,389 | -0.07(-0.50%) |
Aug 27, 2019 | 14.45 | 14.50 | 13.71 | 14.00 | 1,744,913 | -0.31(-2.17%) |
Aug 26, 2019 | 14.33 | 14.43 | 13.93 | 14.31 | 1,118,034 | +0.12(+0.85%) |
Aug 23, 2019 | 14.28 | 14.67 | 14.10 | 14.19 | 1,147,800 | -0.10(-0.70%) |
Aug 22, 2019 | 14.11 | 14.41 | 13.99 | 14.29 | 1,110,172 | +0.25(+1.78%) |
Aug 21, 2019 | 13.93 | 14.45 | 13.91 | 14.04 | 1,216,426 | +0.23(+1.67%) |
Aug 20, 2019 | 13.63 | 13.93 | 13.53 | 13.81 | 902,483 | +0.14(+1.02%) |
Aug 19, 2019 | 13.78 | 13.93 | 13.55 | 13.67 | 1,171,268 | +0.13(+0.96%) |
Aug 16, 2019 | 13.46 | 13.90 | 13.42 | 13.54 | 2,426,500 | +0.22(+1.65%) |
Aug 15, 2019 | 13.75 | 13.81 | 13.06 | 13.32 | 1,258,856 | -0.42(-3.06%) |
Aug 14, 2019 | 13.70 | 13.88 | 13.32 | 13.74 | 1,188,639 | -0.16(-1.15%) |
Aug 13, 2019 | 13.80 | 14.32 | 13.71 | 13.90 | 1,120,268 | +0.06(+0.43%) |
Aug 12, 2019 | 13.90 | 14.05 | 13.72 | 13.84 | 565,297 | -0.21(-1.49%) |
Aug 09, 2019 | 14.40 | 14.54 | 13.98 | 14.05 | 760,100 | -0.39(-2.70%) |
Aug 08, 2019 | 14.27 | 14.88 | 14.23 | 14.44 | 841,433 | +0.23(+1.62%) |
Aug 07, 2019 | 13.91 | 14.33 | 13.67 | 14.21 | 624,160 | +0.19(+1.36%) |
Aug 06, 2019 | 14.14 | 14.32 | 13.83 | 14.02 | 746,765 | +0.06(+0.43%) |
Aug 05, 2019 | 14.13 | 14.21 | 13.42 | 13.96 | 1,683,227 | -0.87(-5.87%) |
Aug 02, 2019 | 14.78 | 14.95 | 14.42 | 14.83 | 999,400 | -0.01(-0.07%) |