Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.68 | 15.16 | 14.65 | 14.95 | 527,708 | +0.13(+0.88%) |
Oct 30, 2019 | 14.97 | 15.09 | 14.54 | 14.82 | 509,189 | -0.14(-0.94%) |
Oct 29, 2019 | 15.29 | 15.37 | 14.69 | 14.96 | 668,431 | -0.38(-2.48%) |
Oct 28, 2019 | 15.02 | 15.37 | 14.73 | 15.34 | 382,581 | +0.33(+2.20%) |
Oct 25, 2019 | 14.52 | 15.05 | 14.24 | 15.01 | 280,400 | +0.57(+3.95%) |
Oct 24, 2019 | 14.80 | 14.81 | 14.26 | 14.44 | 338,076 | -0.36(-2.43%) |
Oct 23, 2019 | 14.61 | 15.18 | 14.46 | 14.80 | 456,689 | +0.09(+0.61%) |
Oct 22, 2019 | 14.66 | 14.93 | 14.36 | 14.71 | 519,137 | +0.18(+1.24%) |
Oct 21, 2019 | 13.86 | 14.70 | 13.84 | 14.53 | 584,519 | +0.90(+6.60%) |
Oct 18, 2019 | 14.47 | 14.65 | 13.61 | 13.63 | 584,400 | -1.05(-7.15%) |
Oct 17, 2019 | 14.55 | 14.95 | 14.35 | 14.68 | 489,256 | +0.14(+0.96%) |
Oct 16, 2019 | 14.69 | 15.01 | 14.49 | 14.54 | 473,509 | -0.21(-1.42%) |
Oct 15, 2019 | 14.16 | 14.78 | 13.91 | 14.75 | 653,429 | +0.62(+4.39%) |
Oct 14, 2019 | 14.12 | 14.72 | 13.89 | 14.13 | 566,431 | -0.12(-0.84%) |
Oct 11, 2019 | 14.24 | 14.74 | 13.81 | 14.25 | 1,032,100 | +0.25(+1.79%) |
Oct 10, 2019 | 13.65 | 14.27 | 13.48 | 14.00 | 1,422,836 | +0.38(+2.79%) |
Oct 09, 2019 | 15.02 | 15.26 | 13.59 | 13.62 | 853,161 | -1.30(-8.71%) |
Oct 08, 2019 | 14.67 | 15.20 | 14.45 | 14.92 | 542,201 | +0.01(+0.07%) |
Oct 07, 2019 | 15.05 | 15.23 | 14.75 | 14.91 | 582,147 | -0.22(-1.45%) |
Oct 04, 2019 | 15.04 | 15.14 | 14.43 | 15.13 | 553,700 | +0.11(+0.70%) |
Oct 03, 2019 | 14.65 | 15.09 | 14.32 | 15.03 | 568,243 | +0.38(+2.56%) |
Oct 02, 2019 | 14.47 | 14.70 | 13.75 | 14.65 | 1,015,808 | +0.11(+0.76%) |
Oct 01, 2019 | 15.85 | 16.04 | 14.50 | 14.54 | 1,035,326 | -0.99(-6.37%) |
Sep 30, 2019 | 15.45 | 15.92 | 15.11 | 15.53 | 592,203 | +0.06(+0.39%) |
Sep 27, 2019 | 15.70 | 16.27 | 15.31 | 15.47 | 1,036,200 | -0.22(-1.40%) |
Sep 26, 2019 | 16.42 | 16.46 | 15.67 | 15.69 | 685,493 | -0.72(-4.39%) |
Sep 25, 2019 | 16.62 | 16.87 | 16.26 | 16.41 | 663,015 | -0.34(-2.03%) |
Sep 24, 2019 | 17.32 | 17.67 | 16.42 | 16.75 | 729,409 | -0.57(-3.32%) |
Sep 23, 2019 | 17.99 | 18.56 | 17.26 | 17.32 | 644,417 | -0.88(-4.81%) |
Sep 20, 2019 | 17.85 | 18.52 | 17.76 | 18.20 | 1,603,800 | +0.34(+1.90%) |
Sep 19, 2019 | 17.61 | 18.07 | 16.97 | 17.86 | 574,367 | +0.25(+1.42%) |
Sep 18, 2019 | 17.29 | 17.80 | 16.95 | 17.61 | 826,948 | +0.62(+3.65%) |
Sep 17, 2019 | 18.09 | 18.32 | 16.75 | 16.99 | 947,207 | -1.10(-6.08%) |
Sep 16, 2019 | 17.81 | 18.20 | 17.57 | 18.09 | 756,811 | +0.16(+0.89%) |
Sep 13, 2019 | 17.54 | 18.21 | 17.22 | 17.93 | 1,017,000 | +0.48(+2.75%) |
Sep 12, 2019 | 17.65 | 18.10 | 17.45 | 17.45 | 3,547,149 | -0.94(-5.11%) |
Sep 11, 2019 | 19.04 | 19.37 | 18.27 | 18.39 | 561,042 | -0.71(-3.72%) |
Sep 10, 2019 | 17.51 | 19.11 | 17.17 | 19.10 | 732,414 | +1.52(+8.65%) |
Sep 09, 2019 | 18.01 | 18.38 | 17.27 | 17.58 | 772,864 | -0.30(-1.68%) |
Sep 06, 2019 | 18.14 | 18.28 | 17.57 | 17.88 | 1,047,900 | -0.23(-1.27%) |
Sep 05, 2019 | 16.89 | 18.58 | 16.49 | 18.11 | 1,296,446 | +1.30(+7.73%) |
Sep 04, 2019 | 17.06 | 17.25 | 16.33 | 16.81 | 506,789 | -0.14(-0.83%) |
Sep 03, 2019 | 16.20 | 17.20 | 16.05 | 16.95 | 905,475 | +0.63(+3.86%) |
Aug 30, 2019 | 17.03 | 17.17 | 16.25 | 16.32 | 257,100 | -0.81(-4.73%) |
Aug 29, 2019 | 17.00 | 17.16 | 16.25 | 17.13 | 482,657 | +0.34(+2.03%) |
Aug 28, 2019 | 15.78 | 17.13 | 15.59 | 16.79 | 696,425 | +0.91(+5.73%) |
Aug 27, 2019 | 17.12 | 17.54 | 15.80 | 15.88 | 949,076 | -1.23(-7.19%) |
Aug 26, 2019 | 17.39 | 17.56 | 16.75 | 17.11 | 813,186 | -0.16(-0.93%) |
Aug 23, 2019 | 18.44 | 18.49 | 17.17 | 17.27 | 550,900 | -1.15(-6.24%) |
Aug 22, 2019 | 19.41 | 19.41 | 18.30 | 18.42 | 637,511 | -0.86(-4.46%) |
Aug 21, 2019 | 19.09 | 19.41 | 18.82 | 19.28 | 348,272 | +0.46(+2.44%) |
Aug 20, 2019 | 18.81 | 19.02 | 18.46 | 18.82 | 418,778 | -0.17(-0.90%) |
Aug 19, 2019 | 18.92 | 19.34 | 18.31 | 18.99 | 616,160 | +0.42(+2.26%) |
Aug 16, 2019 | 17.80 | 18.77 | 17.54 | 18.57 | 588,300 | +0.98(+5.57%) |
Aug 15, 2019 | 18.00 | 18.11 | 17.36 | 17.59 | 507,174 | -0.29(-1.62%) |
Aug 14, 2019 | 17.89 | 18.30 | 17.61 | 17.88 | 810,834 | -0.38(-2.08%) |
Aug 13, 2019 | 17.88 | 18.47 | 17.85 | 18.26 | 566,845 | +0.28(+1.56%) |
Aug 12, 2019 | 18.48 | 18.58 | 17.92 | 17.98 | 635,723 | -0.73(-3.90%) |
Aug 09, 2019 | 19.46 | 19.69 | 18.17 | 18.71 | 728,200 | -0.54(-2.81%) |
Aug 08, 2019 | 18.47 | 19.69 | 18.47 | 19.25 | 986,857 | +0.72(+3.89%) |
Aug 07, 2019 | 20.31 | 21.02 | 17.04 | 18.53 | 1,676,943 | -1.29(-6.51%) |
Aug 06, 2019 | 19.63 | 20.14 | 19.04 | 19.82 | 612,494 | +0.55(+2.85%) |
Aug 05, 2019 | 19.82 | 19.97 | 18.88 | 19.27 | 657,414 | -1.01(-4.98%) |
Aug 02, 2019 | 21.28 | 21.28 | 19.20 | 20.28 | 919,600 | -1.07(-5.01%) |