Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.66 | 15.68 | 15.07 | 15.19 | 1,841,759 | -0.59(-3.71%) |
Oct 30, 2019 | 15.69 | 15.82 | 15.53 | 15.77 | 1,679,806 | +0.08(+0.52%) |
Oct 29, 2019 | 15.36 | 15.76 | 15.30 | 15.69 | 2,692,401 | +0.28(+1.85%) |
Oct 28, 2019 | 15.46 | 15.63 | 15.38 | 15.41 | 1,746,698 | +0.02(+0.16%) |
Oct 25, 2019 | 15.28 | 15.51 | 15.27 | 15.38 | 952,118 | +0.02(+0.11%) |
Oct 24, 2019 | 15.59 | 15.66 | 15.27 | 15.37 | 1,194,149 | -0.17(-1.10%) |
Oct 23, 2019 | 15.41 | 15.54 | 15.21 | 15.54 | 1,128,386 | +0.07(+0.47%) |
Oct 22, 2019 | 15.29 | 15.50 | 15.11 | 15.46 | 1,759,619 | +0.21(+1.39%) |
Oct 21, 2019 | 15.21 | 15.38 | 15.21 | 15.25 | 1,695,867 | +0.21(+1.41%) |
Oct 18, 2019 | 14.98 | 15.20 | 14.92 | 15.04 | 1,668,943 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 15.07 | 14.76 | 15.05 | 1,977,440 | +0.30(+2.04%) |
Oct 16, 2019 | 14.85 | 14.91 | 14.63 | 14.75 | 2,219,878 | -0.09(-0.60%) |
Oct 15, 2019 | 14.77 | 14.94 | 14.68 | 14.84 | 2,378,862 | +0.10(+0.66%) |
Oct 14, 2019 | 14.63 | 14.83 | 14.58 | 14.74 | 1,836,799 | +0.04(+0.28%) |
Oct 11, 2019 | 14.64 | 14.89 | 14.56 | 14.70 | 2,436,047 | +0.37(+2.61%) |
Oct 10, 2019 | 14.25 | 14.41 | 14.21 | 14.32 | 3,096,244 | +0.12(+0.86%) |
Oct 09, 2019 | 13.98 | 14.27 | 13.92 | 14.20 | 2,546,078 | +0.38(+2.77%) |
Oct 08, 2019 | 13.93 | 13.96 | 13.70 | 13.82 | 3,809,084 | -0.27(-1.91%) |
Oct 07, 2019 | 14.85 | 14.89 | 14.06 | 14.09 | 5,095,246 | -0.88(-5.87%) |
Oct 04, 2019 | 14.54 | 15.00 | 14.54 | 14.97 | 2,481,655 | +0.34(+2.34%) |
Oct 03, 2019 | 14.63 | 14.78 | 14.49 | 14.63 | 3,510,929 | -0.08(-0.55%) |
Oct 02, 2019 | 14.66 | 14.81 | 14.51 | 14.71 | 4,071,754 | -0.06(-0.44%) |
Oct 01, 2019 | 15.00 | 15.24 | 14.74 | 14.77 | 4,582,764 | -0.20(-1.30%) |
Sep 30, 2019 | 14.45 | 15.06 | 14.41 | 14.97 | 4,421,455 | +0.52(+3.60%) |
Sep 27, 2019 | 14.88 | 15.10 | 14.35 | 14.45 | 4,797,719 | -0.43(-2.88%) |
Sep 26, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 6,923,646 | -0.11(-0.76%) |
Sep 25, 2019 | 15.09 | 15.45 | 14.85 | 14.99 | 84,631,984 | -0.11(-0.71%) |
Sep 24, 2019 | 15.13 | 15.33 | 14.98 | 15.10 | 6,685,414 | -0.05(-0.35%) |
Sep 23, 2019 | 14.97 | 15.31 | 14.84 | 15.15 | 5,733,509 | +0.33(+2.21%) |
Sep 20, 2019 | 15.05 | 15.06 | 14.77 | 14.82 | 4,116,686 | -0.15(-1.02%) |
Sep 19, 2019 | 15.04 | 15.14 | 14.92 | 14.97 | 2,057,472 | -0.05(-0.35%) |
Sep 18, 2019 | 15.00 | 15.11 | 14.81 | 15.03 | 2,898,544 | -0.06(-0.40%) |
Sep 17, 2019 | 15.18 | 15.28 | 14.36 | 15.09 | 3,195,783 | -0.30(-1.98%) |
Sep 16, 2019 | 15.37 | 15.71 | 15.29 | 15.39 | 2,320,469 | -0.09(-0.59%) |
Sep 13, 2019 | 15.71 | 15.85 | 15.45 | 15.48 | 2,303,138 | -0.03(-0.20%) |
Sep 12, 2019 | 15.32 | 15.57 | 15.16 | 15.51 | 1,478,945 | +0.14(+0.94%) |
Sep 11, 2019 | 15.16 | 15.37 | 14.88 | 15.37 | 1,467,772 | +0.30(+1.97%) |
Sep 10, 2019 | 14.98 | 15.18 | 14.92 | 15.07 | 1,528,990 | +0.18(+1.23%) |
Sep 09, 2019 | 14.68 | 15.00 | 14.62 | 14.89 | 1,723,623 | +0.34(+2.30%) |
Sep 06, 2019 | 14.53 | 14.58 | 14.37 | 14.56 | 1,194,108 | +0.04(+0.26%) |
Sep 05, 2019 | 14.45 | 14.66 | 14.40 | 14.52 | 1,121,283 | +0.33(+2.31%) |
Sep 04, 2019 | 14.23 | 14.33 | 14.17 | 14.19 | 1,417,529 | +0.17(+1.20%) |
Sep 03, 2019 | 14.01 | 14.06 | 13.79 | 14.02 | 1,778,309 | -0.18(-1.23%) |
Aug 30, 2019 | 14.33 | 14.36 | 14.17 | 14.20 | 1,730,570 | -0.02(-0.11%) |
Aug 29, 2019 | 14.06 | 14.27 | 14.04 | 14.21 | 1,301,647 | +0.36(+2.58%) |
Aug 28, 2019 | 13.69 | 14.07 | 13.62 | 13.85 | 1,959,508 | +0.11(+0.83%) |
Aug 27, 2019 | 13.89 | 14.01 | 13.60 | 13.74 | 1,921,492 | -0.15(-1.10%) |
Aug 26, 2019 | 13.93 | 14.01 | 13.84 | 13.89 | 1,192,288 | +0.10(+0.72%) |
Aug 23, 2019 | 14.26 | 14.33 | 13.73 | 13.79 | 1,910,966 | -0.60(-4.18%) |
Aug 22, 2019 | 14.46 | 14.52 | 14.27 | 14.40 | 1,643,604 | +0.06(+0.42%) |
Aug 21, 2019 | 14.28 | 14.40 | 14.19 | 14.33 | 1,141,984 | +0.20(+1.40%) |
Aug 20, 2019 | 14.24 | 14.33 | 14.12 | 14.14 | 1,260,972 | -0.23(-1.59%) |
Aug 19, 2019 | 14.46 | 14.47 | 14.33 | 14.36 | 1,229,718 | +0.23(+1.62%) |
Aug 16, 2019 | 13.81 | 14.15 | 13.80 | 14.14 | 2,327,690 | +0.45(+3.25%) |
Aug 15, 2019 | 13.74 | 13.86 | 13.62 | 13.69 | 2,209,828 | -0.01(-0.05%) |
Aug 14, 2019 | 14.07 | 14.10 | 13.68 | 13.70 | 1,804,402 | -0.69(-4.78%) |
Aug 13, 2019 | 14.30 | 14.68 | 14.30 | 14.39 | 1,612,232 | +0.04(+0.26%) |
Aug 12, 2019 | 14.64 | 14.65 | 14.34 | 14.35 | 1,047,049 | -0.45(-3.02%) |
Aug 09, 2019 | 14.92 | 14.98 | 14.70 | 14.80 | 1,146,356 | -0.28(-1.86%) |
Aug 08, 2019 | 15.08 | 15.12 | 14.89 | 15.07 | 1,603,958 | +0.22(+1.48%) |
Aug 07, 2019 | 14.54 | 14.89 | 14.43 | 14.86 | 1,890,682 | -0.09(-0.61%) |
Aug 06, 2019 | 14.74 | 14.95 | 14.58 | 14.95 | 2,209,471 | +0.37(+2.54%) |
Aug 05, 2019 | 14.82 | 14.85 | 14.45 | 14.58 | 2,438,840 | -0.68(-4.46%) |
Aug 02, 2019 | 15.49 | 15.51 | 15.01 | 15.26 | 2,153,368 | -0.31(-1.99%) |