Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.32 | 15.33 | 14.80 | 15.31 | 7,367,928 | +0.31(+2.03%) |
Oct 30, 2019 | 14.68 | 15.01 | 14.54 | 15.00 | 4,062,220 | +0.41(+2.83%) |
Oct 29, 2019 | 14.43 | 14.72 | 14.33 | 14.59 | 2,441,705 | +0.02(+0.12%) |
Oct 28, 2019 | 15.08 | 15.13 | 14.38 | 14.57 | 3,946,635 | -0.71(-4.64%) |
Oct 25, 2019 | 15.05 | 15.61 | 14.96 | 15.28 | 4,607,126 | +0.68(+4.67%) |
Oct 24, 2019 | 14.43 | 14.71 | 14.37 | 14.60 | 3,808,693 | +0.31(+2.20%) |
Oct 23, 2019 | 14.35 | 14.45 | 14.18 | 14.28 | 1,655,880 | +0.05(+0.38%) |
Oct 22, 2019 | 14.30 | 14.35 | 13.92 | 14.23 | 2,083,045 | -0.06(-0.44%) |
Oct 21, 2019 | 14.80 | 14.83 | 14.18 | 14.29 | 2,596,310 | -0.43(-2.93%) |
Oct 18, 2019 | 14.62 | 14.88 | 14.62 | 14.72 | 2,043,193 | +0.04(+0.24%) |
Oct 17, 2019 | 14.21 | 14.73 | 14.20 | 14.69 | 2,055,094 | +0.44(+3.09%) |
Oct 16, 2019 | 14.04 | 14.25 | 13.86 | 14.25 | 1,951,112 | +0.30(+2.16%) |
Oct 15, 2019 | 14.36 | 14.44 | 13.91 | 13.95 | 3,355,564 | -0.53(-3.63%) |
Oct 14, 2019 | 14.55 | 14.71 | 14.43 | 14.47 | 2,624,305 | -0.09(-0.65%) |
Oct 11, 2019 | 14.56 | 14.71 | 14.40 | 14.57 | 6,416,070 | -0.17(-1.13%) |
Oct 10, 2019 | 14.46 | 14.78 | 14.23 | 14.73 | 2,818,133 | +0.27(+1.86%) |
Oct 09, 2019 | 14.79 | 14.86 | 14.45 | 14.46 | 1,822,693 | -0.32(-2.19%) |
Oct 08, 2019 | 14.83 | 14.86 | 14.49 | 14.79 | 1,989,933 | +0.31(+2.11%) |
Oct 07, 2019 | 14.41 | 14.65 | 14.36 | 14.48 | 1,673,686 | -0.11(-0.77%) |
Oct 04, 2019 | 14.20 | 14.64 | 14.14 | 14.59 | 1,880,678 | +0.30(+2.07%) |
Oct 03, 2019 | 14.30 | 14.74 | 14.22 | 14.30 | 2,922,095 | +0.01(+0.09%) |
Oct 02, 2019 | 14.29 | 14.45 | 14.05 | 14.28 | 2,815,496 | +0.22(+1.53%) |
Oct 01, 2019 | 14.00 | 14.38 | 13.94 | 14.07 | 3,175,323 | -0.01(-0.06%) |
Sep 30, 2019 | 14.18 | 14.41 | 13.83 | 14.08 | 4,269,258 | -0.42(-2.91%) |
Sep 27, 2019 | 14.59 | 14.76 | 14.31 | 14.50 | 4,241,105 | -0.45(-3.00%) |
Sep 26, 2019 | 15.32 | 15.47 | 14.94 | 14.95 | 2,633,593 | -0.30(-1.94%) |
Sep 25, 2019 | 15.81 | 15.92 | 15.01 | 15.24 | 3,401,867 | -0.76(-4.77%) |
Sep 24, 2019 | 15.59 | 16.07 | 15.40 | 16.01 | 4,010,178 | +0.16(+1.02%) |
Sep 23, 2019 | 15.40 | 15.92 | 15.35 | 15.85 | 5,627,465 | +0.76(+5.06%) |
Sep 20, 2019 | 15.01 | 15.14 | 14.74 | 15.08 | 4,754,938 | +0.06(+0.39%) |
Sep 19, 2019 | 14.92 | 15.10 | 14.82 | 15.02 | 2,210,889 | +0.20(+1.36%) |
Sep 18, 2019 | 15.18 | 15.25 | 14.51 | 14.82 | 4,336,676 | -0.46(-3.00%) |
Sep 17, 2019 | 14.97 | 15.36 | 14.85 | 15.28 | 3,537,246 | +0.39(+2.65%) |
Sep 16, 2019 | 15.01 | 15.12 | 14.52 | 14.88 | 4,815,230 | +0.31(+2.16%) |
Sep 13, 2019 | 15.17 | 15.32 | 14.53 | 14.57 | 5,466,820 | -0.49(-3.28%) |
Sep 12, 2019 | 15.88 | 15.98 | 14.99 | 15.06 | 5,105,521 | -0.39(-2.50%) |
Sep 11, 2019 | 15.57 | 15.94 | 15.40 | 15.45 | 4,335,405 | -0.10(-0.63%) |
Sep 10, 2019 | 15.37 | 15.87 | 15.32 | 15.55 | 3,163,517 | +0.04(+0.29%) |
Sep 09, 2019 | 15.96 | 15.96 | 15.23 | 15.50 | 4,444,634 | -0.43(-2.70%) |
Sep 06, 2019 | 16.16 | 16.68 | 15.92 | 15.94 | 4,582,621 | -0.24(-1.50%) |
Sep 05, 2019 | 16.66 | 16.70 | 15.98 | 16.18 | 5,082,112 | -0.75(-4.45%) |
Sep 04, 2019 | 16.90 | 17.10 | 16.68 | 16.93 | 4,600,414 | +0.04(+0.21%) |
Sep 03, 2019 | 16.82 | 17.49 | 16.72 | 16.90 | 5,400,397 | +0.33(+2.01%) |
Aug 30, 2019 | 16.43 | 16.72 | 16.29 | 16.56 | 2,842,403 | +0.24(+1.49%) |
Aug 29, 2019 | 16.88 | 16.95 | 16.09 | 16.32 | 4,482,612 | -0.48(-2.83%) |
Aug 28, 2019 | 16.98 | 17.11 | 16.49 | 16.80 | 4,705,862 | -0.13(-0.74%) |
Aug 27, 2019 | 16.02 | 17.07 | 15.96 | 16.92 | 7,975,968 | +1.18(+7.47%) |
Aug 26, 2019 | 15.79 | 16.11 | 15.66 | 15.75 | 3,816,435 | +0.08(+0.52%) |
Aug 23, 2019 | 15.14 | 15.71 | 15.08 | 15.67 | 4,048,292 | +0.67(+4.49%) |
Aug 22, 2019 | 15.06 | 15.17 | 14.97 | 14.99 | 1,640,545 | -0.17(-1.13%) |
Aug 21, 2019 | 14.96 | 15.26 | 14.88 | 15.16 | 2,402,136 | +0.09(+0.60%) |
Aug 20, 2019 | 14.71 | 15.21 | 14.68 | 15.07 | 2,200,337 | +0.48(+3.26%) |
Aug 19, 2019 | 14.43 | 14.85 | 14.26 | 14.60 | 3,580,477 | -0.22(-1.45%) |
Aug 16, 2019 | 15.00 | 15.23 | 14.72 | 14.81 | 3,418,837 | -0.41(-2.68%) |
Aug 15, 2019 | 14.96 | 15.32 | 14.83 | 15.22 | 2,593,576 | +0.21(+1.37%) |
Aug 14, 2019 | 15.38 | 15.46 | 15.00 | 15.02 | 3,950,702 | +0.04(+0.24%) |
Aug 13, 2019 | 15.48 | 15.58 | 14.59 | 14.98 | 5,595,091 | -0.25(-1.65%) |
Aug 12, 2019 | 15.43 | 15.67 | 15.17 | 15.23 | 4,687,627 | -0.05(-0.35%) |
Aug 09, 2019 | 15.49 | 15.55 | 15.28 | 15.28 | 2,548,799 | -0.22(-1.44%) |
Aug 08, 2019 | 14.93 | 15.63 | 14.66 | 15.51 | 4,272,867 | +0.30(+2.00%) |
Aug 07, 2019 | 15.54 | 15.62 | 15.07 | 15.20 | 7,023,025 | +0.27(+1.80%) |
Aug 06, 2019 | 14.88 | 15.15 | 14.62 | 14.93 | 4,680,444 | -0.01(-0.06%) |
Aug 05, 2019 | 14.93 | 15.44 | 14.85 | 14.94 | 5,345,123 | +0.52(+3.60%) |
Aug 02, 2019 | 14.70 | 14.83 | 14.34 | 14.42 | 4,349,980 | -0.48(-3.25%) |