Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.23 | 14.30 | 13.73 | 13.94 | 5,212,968 | -0.37(-2.60%) |
Oct 30, 2019 | 14.65 | 14.84 | 14.13 | 14.32 | 4,194,948 | -0.35(-2.41%) |
Oct 29, 2019 | 14.62 | 14.80 | 14.46 | 14.67 | 4,647,931 | -0.06(-0.43%) |
Oct 28, 2019 | 14.68 | 14.83 | 14.55 | 14.73 | 6,102,059 | -0.37(-2.46%) |
Oct 25, 2019 | 14.69 | 15.25 | 14.66 | 15.10 | 4,635,329 | +0.26(+1.77%) |
Oct 24, 2019 | 14.85 | 14.87 | 14.56 | 14.84 | 3,555,591 | +0.02(+0.12%) |
Oct 23, 2019 | 15.00 | 15.00 | 14.60 | 14.82 | 4,104,685 | -0.11(-0.73%) |
Oct 22, 2019 | 14.34 | 14.93 | 14.25 | 14.93 | 6,158,826 | +0.63(+4.37%) |
Oct 21, 2019 | 13.84 | 14.42 | 13.84 | 14.31 | 6,044,021 | +0.60(+4.37%) |
Oct 18, 2019 | 13.72 | 13.99 | 13.65 | 13.71 | 3,289,047 | -0.32(-2.26%) |
Oct 17, 2019 | 13.69 | 14.05 | 13.62 | 14.03 | 3,109,864 | +0.42(+3.06%) |
Oct 16, 2019 | 13.54 | 13.84 | 13.51 | 13.61 | 2,786,788 | +0.05(+0.33%) |
Oct 15, 2019 | 13.35 | 13.85 | 13.20 | 13.56 | 3,710,999 | +0.27(+2.05%) |
Oct 14, 2019 | 13.55 | 13.61 | 13.15 | 13.29 | 4,095,604 | -0.34(-2.53%) |
Oct 11, 2019 | 13.34 | 13.91 | 13.34 | 13.64 | 5,890,285 | +0.54(+4.15%) |
Oct 10, 2019 | 13.06 | 13.46 | 13.03 | 13.09 | 4,120,955 | +0.09(+0.68%) |
Oct 09, 2019 | 13.04 | 13.13 | 12.73 | 13.00 | 4,038,002 | +0.07(+0.56%) |
Oct 08, 2019 | 12.89 | 13.04 | 12.63 | 12.93 | 5,372,409 | -0.18(-1.37%) |
Oct 07, 2019 | 13.31 | 13.37 | 13.03 | 13.11 | 6,996,930 | -0.25(-1.88%) |
Oct 04, 2019 | 13.81 | 13.92 | 13.34 | 13.36 | 3,598,185 | -0.44(-3.19%) |
Oct 03, 2019 | 13.69 | 13.82 | 13.34 | 13.80 | 4,216,291 | +0.04(+0.33%) |
Oct 02, 2019 | 13.94 | 14.02 | 13.69 | 13.76 | 4,019,894 | -0.28(-1.98%) |
Oct 01, 2019 | 14.67 | 14.79 | 14.00 | 14.04 | 4,737,550 | -0.53(-3.64%) |
Sep 30, 2019 | 14.39 | 14.75 | 14.39 | 14.57 | 4,145,473 | +0.22(+1.50%) |
Sep 27, 2019 | 14.56 | 14.63 | 14.31 | 14.35 | 3,647,960 | -0.11(-0.75%) |
Sep 26, 2019 | 14.68 | 14.68 | 14.30 | 14.46 | 2,202,162 | -0.23(-1.59%) |
Sep 25, 2019 | 14.59 | 14.83 | 14.38 | 14.69 | 2,912,921 | +0.19(+1.30%) |
Sep 24, 2019 | 14.66 | 14.93 | 14.34 | 14.50 | 3,818,710 | -0.04(-0.31%) |
Sep 23, 2019 | 14.55 | 14.77 | 14.45 | 14.55 | 2,915,520 | -0.04(-0.25%) |
Sep 20, 2019 | 14.93 | 15.20 | 14.55 | 14.58 | 6,365,445 | -0.34(-2.29%) |
Sep 19, 2019 | 15.01 | 15.07 | 14.78 | 14.93 | 3,339,616 | -0.06(-0.42%) |
Sep 18, 2019 | 15.38 | 15.51 | 14.77 | 14.99 | 4,666,774 | +0.13(+0.85%) |
Sep 17, 2019 | 15.21 | 15.25 | 14.79 | 14.86 | 3,342,377 | -0.40(-2.65%) |
Sep 16, 2019 | 15.90 | 15.93 | 15.18 | 15.27 | 3,868,746 | -0.82(-5.08%) |
Sep 13, 2019 | 15.96 | 16.17 | 15.64 | 16.08 | 3,349,642 | +0.28(+1.76%) |
Sep 12, 2019 | 15.60 | 16.06 | 15.38 | 15.81 | 4,892,562 | +0.08(+0.51%) |
Sep 11, 2019 | 15.60 | 15.82 | 15.07 | 15.72 | 4,543,039 | +0.17(+1.10%) |
Sep 10, 2019 | 15.14 | 15.57 | 15.02 | 15.55 | 6,504,080 | +0.36(+2.36%) |
Sep 09, 2019 | 14.40 | 15.30 | 14.38 | 15.19 | 7,979,852 | +0.83(+5.75%) |
Sep 06, 2019 | 14.68 | 15.40 | 14.36 | 14.37 | 12,660,182 | -0.25(-1.72%) |
Sep 05, 2019 | 13.08 | 14.72 | 13.08 | 14.62 | 11,743,039 | +1.71(+13.21%) |
Sep 04, 2019 | 12.75 | 13.16 | 12.27 | 12.91 | 29,502,818 | -1.70(-11.62%) |
Sep 03, 2019 | 14.91 | 14.99 | 14.41 | 14.61 | 7,552,561 | -0.49(-3.27%) |
Aug 30, 2019 | 15.34 | 15.47 | 15.03 | 15.11 | 3,302,205 | -0.12(-0.77%) |
Aug 29, 2019 | 15.05 | 15.51 | 15.02 | 15.22 | 4,675,611 | +0.03(+0.18%) |
Aug 28, 2019 | 14.51 | 15.30 | 14.37 | 15.19 | 4,372,116 | +0.66(+4.51%) |
Aug 27, 2019 | 14.71 | 14.77 | 14.49 | 14.54 | 3,316,955 | -0.04(-0.25%) |
Aug 26, 2019 | 14.64 | 14.68 | 14.27 | 14.58 | 3,878,154 | +0.13(+0.87%) |
Aug 23, 2019 | 14.83 | 15.04 | 14.40 | 14.45 | 4,116,538 | -0.72(-4.74%) |
Aug 22, 2019 | 14.61 | 15.20 | 14.61 | 15.17 | 5,108,418 | +0.63(+4.32%) |
Aug 21, 2019 | 14.41 | 14.69 | 14.27 | 14.54 | 4,159,037 | +0.31(+2.21%) |
Aug 20, 2019 | 14.15 | 14.36 | 13.92 | 14.22 | 3,794,546 | -0.05(-0.38%) |
Aug 19, 2019 | 14.23 | 14.48 | 14.03 | 14.28 | 5,067,863 | +0.45(+3.25%) |
Aug 16, 2019 | 13.44 | 14.00 | 13.41 | 13.83 | 4,847,800 | +0.55(+4.12%) |
Aug 15, 2019 | 13.55 | 13.69 | 13.04 | 13.28 | 5,062,304 | -0.23(-1.73%) |
Aug 14, 2019 | 14.11 | 14.19 | 13.49 | 13.52 | 6,182,109 | -1.19(-8.12%) |
Aug 13, 2019 | 13.91 | 15.14 | 13.78 | 14.71 | 6,810,476 | +0.75(+5.41%) |
Aug 12, 2019 | 14.32 | 14.36 | 13.82 | 13.96 | 3,536,335 | -0.48(-3.30%) |
Aug 09, 2019 | 14.95 | 15.02 | 14.36 | 14.43 | 3,474,359 | -0.61(-4.06%) |
Aug 08, 2019 | 14.93 | 15.21 | 14.75 | 15.04 | 4,323,349 | +0.22(+1.52%) |
Aug 07, 2019 | 14.41 | 14.87 | 14.39 | 14.82 | 3,317,155 | +0.18(+1.23%) |
Aug 06, 2019 | 14.35 | 14.82 | 14.31 | 14.64 | 4,448,929 | +0.40(+2.84%) |
Aug 05, 2019 | 14.36 | 14.43 | 13.91 | 14.23 | 4,432,996 | -0.46(-3.12%) |
Aug 02, 2019 | 14.61 | 14.89 | 14.49 | 14.69 | 4,826,643 | +0.05(+0.37%) |