Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.35 | 14.47 | 14.10 | 14.23 | 13,013,000 | -0.24(-1.64%) |
Oct 30, 2019 | 14.57 | 14.58 | 14.31 | 14.47 | 9,023,629 | -0.14(-0.98%) |
Oct 29, 2019 | 14.46 | 14.73 | 14.44 | 14.61 | 12,813,763 | +0.06(+0.38%) |
Oct 28, 2019 | 14.50 | 14.63 | 14.46 | 14.56 | 9,862,333 | +0.14(+0.99%) |
Oct 25, 2019 | 14.29 | 14.53 | 14.29 | 14.42 | 9,502,700 | +0.02(+0.11%) |
Oct 24, 2019 | 14.44 | 14.50 | 14.29 | 14.40 | 10,994,572 | -0.04(-0.27%) |
Oct 23, 2019 | 14.33 | 14.48 | 14.30 | 14.44 | 10,150,841 | +0.08(+0.55%) |
Oct 22, 2019 | 14.34 | 14.58 | 14.21 | 14.36 | 13,035,274 | +0.00(+0.00%) |
Oct 21, 2019 | 14.26 | 14.41 | 14.23 | 14.36 | 10,630,199 | +0.29(+2.03%) |
Oct 18, 2019 | 13.83 | 14.13 | 13.83 | 14.08 | 14,918,619 | +0.21(+1.49%) |
Oct 17, 2019 | 14.23 | 14.28 | 13.83 | 13.87 | 15,592,455 | -0.14(-1.02%) |
Oct 16, 2019 | 14.14 | 14.23 | 13.94 | 14.01 | 12,673,975 | -0.07(-0.51%) |
Oct 15, 2019 | 13.99 | 14.20 | 13.93 | 14.08 | 8,206,019 | +0.15(+1.08%) |
Oct 14, 2019 | 13.70 | 14.00 | 13.67 | 13.93 | 13,734,596 | +0.15(+1.09%) |
Oct 11, 2019 | 13.96 | 14.01 | 13.77 | 13.78 | 13,403,138 | +0.17(+1.22%) |
Oct 10, 2019 | 13.38 | 13.66 | 13.38 | 13.62 | 10,861,197 | +0.32(+2.38%) |
Oct 09, 2019 | 13.38 | 13.42 | 13.24 | 13.30 | 10,031,173 | +0.04(+0.30%) |
Oct 08, 2019 | 13.45 | 13.51 | 13.25 | 13.26 | 12,330,620 | -0.43(-3.12%) |
Oct 07, 2019 | 13.67 | 13.84 | 13.60 | 13.69 | 8,222,564 | +0.01(+0.06%) |
Oct 04, 2019 | 13.62 | 13.69 | 13.43 | 13.68 | 13,349,230 | +0.13(+0.93%) |
Oct 03, 2019 | 13.43 | 13.56 | 13.14 | 13.55 | 13,234,651 | +0.05(+0.35%) |
Oct 02, 2019 | 13.62 | 13.66 | 13.37 | 13.51 | 11,759,058 | -0.26(-1.90%) |
Oct 01, 2019 | 14.26 | 14.29 | 13.72 | 13.77 | 10,004,123 | -0.36(-2.58%) |
Sep 30, 2019 | 14.17 | 14.27 | 14.05 | 14.13 | 7,909,111 | -0.02(-0.11%) |
Sep 27, 2019 | 14.22 | 14.42 | 14.07 | 14.15 | 11,232,174 | +0.06(+0.45%) |
Sep 26, 2019 | 14.12 | 14.23 | 14.07 | 14.08 | 8,259,115 | -0.10(-0.67%) |
Sep 25, 2019 | 14.00 | 14.29 | 13.99 | 14.18 | 10,527,858 | +0.20(+1.42%) |
Sep 24, 2019 | 14.12 | 14.20 | 13.87 | 13.98 | 13,054,106 | -0.11(-0.79%) |
Sep 23, 2019 | 13.95 | 14.19 | 13.85 | 14.09 | 10,717,002 | +0.02(+0.11%) |
Sep 20, 2019 | 14.23 | 14.31 | 14.00 | 14.08 | 24,638,720 | -0.22(-1.55%) |
Sep 19, 2019 | 14.42 | 14.51 | 14.26 | 14.30 | 6,246,253 | -0.13(-0.88%) |
Sep 18, 2019 | 14.31 | 14.53 | 14.19 | 14.42 | 10,388,754 | +0.06(+0.44%) |
Sep 17, 2019 | 14.45 | 14.46 | 14.19 | 14.36 | 9,464,460 | -0.17(-1.14%) |
Sep 16, 2019 | 14.27 | 14.53 | 14.22 | 14.53 | 10,854,828 | +0.06(+0.38%) |
Sep 13, 2019 | 14.46 | 14.65 | 14.36 | 14.47 | 13,172,356 | +0.19(+1.33%) |
Sep 12, 2019 | 14.16 | 14.34 | 13.96 | 14.28 | 17,673,248 | +0.02(+0.17%) |
Sep 11, 2019 | 14.37 | 14.42 | 14.08 | 14.26 | 13,851,151 | -0.10(-0.66%) |
Sep 10, 2019 | 14.10 | 14.41 | 14.09 | 14.35 | 13,896,576 | +0.36(+2.55%) |
Sep 09, 2019 | 13.49 | 14.07 | 13.43 | 14.00 | 20,664,042 | +0.69(+5.18%) |
Sep 06, 2019 | 13.47 | 13.57 | 13.30 | 13.31 | 11,409,679 | -0.19(-1.41%) |
Sep 05, 2019 | 13.28 | 13.61 | 13.21 | 13.50 | 12,678,877 | +0.51(+3.90%) |
Sep 04, 2019 | 12.99 | 13.07 | 12.93 | 12.99 | 6,885,874 | +0.14(+1.11%) |
Sep 03, 2019 | 13.04 | 13.05 | 12.76 | 12.85 | 9,486,511 | -0.30(-2.29%) |
Aug 30, 2019 | 13.13 | 13.28 | 13.09 | 13.15 | 8,657,595 | +0.12(+0.91%) |
Aug 29, 2019 | 12.94 | 13.13 | 12.91 | 13.03 | 10,422,756 | +0.24(+1.86%) |
Aug 28, 2019 | 12.43 | 12.82 | 12.43 | 12.79 | 7,750,036 | +0.27(+2.15%) |
Aug 27, 2019 | 12.71 | 12.74 | 12.42 | 12.52 | 7,091,206 | -0.12(-0.94%) |
Aug 26, 2019 | 12.63 | 12.69 | 12.49 | 12.64 | 7,463,342 | +0.13(+1.04%) |
Aug 23, 2019 | 12.86 | 13.02 | 12.45 | 12.51 | 11,321,199 | -0.46(-3.56%) |
Aug 22, 2019 | 12.92 | 13.01 | 12.81 | 12.97 | 7,405,227 | +0.15(+1.16%) |
Aug 21, 2019 | 12.86 | 12.92 | 12.72 | 12.82 | 9,115,978 | +0.09(+0.74%) |
Aug 20, 2019 | 12.83 | 12.89 | 12.71 | 12.73 | 9,030,839 | -0.22(-1.69%) |
Aug 19, 2019 | 13.04 | 13.13 | 12.89 | 12.95 | 12,146,437 | +0.09(+0.67%) |
Aug 16, 2019 | 12.58 | 12.88 | 12.57 | 12.86 | 11,430,278 | +0.40(+3.20%) |
Aug 15, 2019 | 12.59 | 12.68 | 12.40 | 12.46 | 11,033,517 | -0.06(-0.50%) |
Aug 14, 2019 | 12.56 | 12.75 | 12.40 | 12.53 | 30,817,048 | -0.35(-2.74%) |
Aug 13, 2019 | 12.64 | 13.06 | 12.57 | 12.88 | 11,528,986 | +0.20(+1.54%) |
Aug 12, 2019 | 12.71 | 12.76 | 12.61 | 12.68 | 7,663,514 | -0.21(-1.64%) |
Aug 09, 2019 | 12.87 | 13.02 | 12.77 | 12.89 | 7,962,493 | -0.04(-0.30%) |
Aug 08, 2019 | 12.79 | 13.01 | 12.75 | 12.93 | 10,405,680 | +0.28(+2.23%) |
Aug 07, 2019 | 12.67 | 12.72 | 12.41 | 12.65 | 16,271,169 | -0.38(-2.94%) |
Aug 06, 2019 | 13.04 | 13.07 | 12.72 | 13.04 | 10,553,797 | +0.16(+1.22%) |
Aug 05, 2019 | 13.17 | 13.17 | 12.73 | 12.88 | 14,857,484 | -0.59(-4.36%) |
Aug 02, 2019 | 13.56 | 13.59 | 13.24 | 13.47 | 10,692,527 | -0.09(-0.69%) |