Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.67 | 15.68 | 15.14 | 15.66 | 7,203,470 | +0.31(+2.03%) |
Oct 30, 2019 | 15.01 | 15.35 | 14.88 | 15.34 | 3,971,548 | +0.42(+2.83%) |
Oct 29, 2019 | 14.76 | 15.06 | 14.66 | 14.92 | 2,387,205 | +0.02(+0.12%) |
Oct 28, 2019 | 15.43 | 15.47 | 14.71 | 14.90 | 3,858,544 | -0.73(-4.64%) |
Oct 25, 2019 | 15.39 | 15.97 | 15.30 | 15.63 | 4,504,292 | +0.70(+4.67%) |
Oct 24, 2019 | 14.76 | 15.05 | 14.70 | 14.93 | 3,723,680 | +0.32(+2.20%) |
Oct 23, 2019 | 14.67 | 14.78 | 14.51 | 14.61 | 1,618,919 | +0.06(+0.38%) |
Oct 22, 2019 | 14.63 | 14.67 | 14.23 | 14.55 | 2,036,550 | -0.06(-0.44%) |
Oct 21, 2019 | 15.13 | 15.17 | 14.51 | 14.62 | 2,538,358 | -0.44(-2.93%) |
Oct 18, 2019 | 14.95 | 15.22 | 14.95 | 15.06 | 1,997,587 | +0.04(+0.24%) |
Oct 17, 2019 | 14.54 | 15.07 | 14.53 | 15.02 | 2,009,222 | +0.45(+3.09%) |
Oct 16, 2019 | 14.36 | 14.57 | 14.18 | 14.57 | 1,907,561 | +0.31(+2.16%) |
Oct 15, 2019 | 14.69 | 14.77 | 14.22 | 14.27 | 3,280,665 | -0.54(-3.63%) |
Oct 14, 2019 | 14.88 | 15.05 | 14.76 | 14.80 | 2,565,729 | -0.10(-0.65%) |
Oct 11, 2019 | 14.89 | 15.05 | 14.73 | 14.90 | 6,272,859 | -0.17(-1.13%) |
Oct 10, 2019 | 14.79 | 15.11 | 14.55 | 15.07 | 2,755,230 | +0.28(+1.86%) |
Oct 09, 2019 | 15.12 | 15.20 | 14.77 | 14.79 | 1,782,009 | -0.33(-2.19%) |
Oct 08, 2019 | 15.17 | 15.20 | 14.82 | 15.12 | 1,945,516 | +0.31(+2.11%) |
Oct 07, 2019 | 14.74 | 14.99 | 14.69 | 14.81 | 1,636,328 | -0.11(-0.77%) |
Oct 04, 2019 | 14.53 | 14.98 | 14.46 | 14.93 | 1,838,699 | +0.30(+2.07%) |
Oct 03, 2019 | 14.63 | 15.08 | 14.55 | 14.62 | 2,856,871 | +0.01(+0.09%) |
Oct 02, 2019 | 14.62 | 14.77 | 14.37 | 14.61 | 2,752,652 | +0.22(+1.53%) |
Oct 01, 2019 | 14.32 | 14.71 | 14.26 | 14.39 | 3,104,448 | -0.01(-0.06%) |
Sep 30, 2019 | 14.50 | 14.74 | 14.14 | 14.40 | 4,173,965 | -0.43(-2.91%) |
Sep 27, 2019 | 14.92 | 15.10 | 14.64 | 14.83 | 4,146,440 | -0.46(-3.00%) |
Sep 26, 2019 | 15.67 | 15.82 | 15.28 | 15.29 | 2,574,809 | -0.30(-1.94%) |
Sep 25, 2019 | 16.17 | 16.28 | 15.35 | 15.59 | 3,325,935 | -0.78(-4.77%) |
Sep 24, 2019 | 15.95 | 16.44 | 15.75 | 16.37 | 3,920,668 | +0.17(+1.02%) |
Sep 23, 2019 | 15.75 | 16.28 | 15.70 | 16.21 | 5,501,856 | +0.78(+5.06%) |
Sep 20, 2019 | 15.35 | 15.48 | 15.08 | 15.43 | 4,648,805 | +0.06(+0.39%) |
Sep 19, 2019 | 15.26 | 15.44 | 15.16 | 15.37 | 2,161,540 | +0.21(+1.36%) |
Sep 18, 2019 | 15.53 | 15.60 | 14.84 | 15.16 | 4,239,878 | -0.47(-3.00%) |
Sep 17, 2019 | 15.31 | 15.71 | 15.19 | 15.63 | 3,458,292 | +0.40(+2.65%) |
Sep 16, 2019 | 15.35 | 15.46 | 14.85 | 15.22 | 4,707,751 | +0.32(+2.16%) |
Sep 13, 2019 | 15.52 | 15.67 | 14.87 | 14.90 | 5,344,797 | -0.51(-3.28%) |
Sep 12, 2019 | 16.24 | 16.34 | 15.33 | 15.41 | 4,991,562 | -0.39(-2.50%) |
Sep 11, 2019 | 15.92 | 16.31 | 15.75 | 15.80 | 4,238,635 | -0.10(-0.64%) |
Sep 10, 2019 | 15.72 | 16.23 | 15.67 | 15.90 | 3,092,905 | +0.05(+0.29%) |
Sep 09, 2019 | 16.33 | 16.33 | 15.57 | 15.86 | 4,345,427 | -0.44(-2.70%) |
Sep 06, 2019 | 16.53 | 17.06 | 16.28 | 16.30 | 4,480,333 | -0.25(-1.50%) |
Sep 05, 2019 | 17.04 | 17.08 | 16.34 | 16.55 | 4,968,676 | -0.77(-4.45%) |
Sep 04, 2019 | 17.29 | 17.49 | 17.06 | 17.32 | 4,497,729 | +0.04(+0.21%) |
Sep 03, 2019 | 17.21 | 17.89 | 17.10 | 17.28 | 5,279,856 | +0.34(+2.01%) |
Aug 30, 2019 | 16.80 | 17.10 | 16.67 | 16.94 | 2,778,959 | +0.25(+1.49%) |
Aug 29, 2019 | 17.26 | 17.34 | 16.46 | 16.69 | 4,382,557 | -0.49(-2.83%) |
Aug 28, 2019 | 17.36 | 17.50 | 16.86 | 17.18 | 4,600,823 | -0.13(-0.74%) |
Aug 27, 2019 | 16.39 | 17.46 | 16.33 | 17.31 | 7,797,938 | +1.20(+7.47%) |
Aug 26, 2019 | 16.15 | 16.48 | 16.01 | 16.11 | 3,731,249 | +0.08(+0.52%) |
Aug 23, 2019 | 15.48 | 16.07 | 15.43 | 16.02 | 3,957,931 | +0.69(+4.49%) |
Aug 22, 2019 | 15.41 | 15.52 | 15.31 | 15.33 | 1,603,927 | -0.17(-1.13%) |
Aug 21, 2019 | 15.30 | 15.61 | 15.22 | 15.51 | 2,348,518 | +0.09(+0.60%) |
Aug 20, 2019 | 15.04 | 15.56 | 15.01 | 15.42 | 2,151,224 | +0.49(+3.26%) |
Aug 19, 2019 | 14.76 | 15.19 | 14.58 | 14.93 | 3,500,558 | -0.22(-1.45%) |
Aug 16, 2019 | 15.34 | 15.57 | 15.06 | 15.15 | 3,342,526 | -0.42(-2.68%) |
Aug 15, 2019 | 15.30 | 15.67 | 15.17 | 15.57 | 2,535,685 | +0.21(+1.37%) |
Aug 14, 2019 | 15.73 | 15.82 | 15.34 | 15.36 | 3,862,520 | +0.04(+0.24%) |
Aug 13, 2019 | 15.83 | 15.94 | 14.92 | 15.32 | 5,470,205 | -0.26(-1.65%) |
Aug 12, 2019 | 15.78 | 16.03 | 15.51 | 15.58 | 4,582,996 | -0.05(-0.35%) |
Aug 09, 2019 | 15.84 | 15.91 | 15.62 | 15.63 | 2,491,908 | -0.23(-1.44%) |
Aug 08, 2019 | 15.27 | 15.99 | 14.99 | 15.86 | 4,177,493 | +0.31(+2.00%) |
Aug 07, 2019 | 15.89 | 15.98 | 15.41 | 15.55 | 6,866,266 | +0.27(+1.80%) |
Aug 06, 2019 | 15.22 | 15.50 | 14.96 | 15.28 | 4,575,973 | -0.01(-0.06%) |
Aug 05, 2019 | 15.27 | 15.79 | 15.18 | 15.29 | 5,225,816 | +0.53(+3.60%) |
Aug 02, 2019 | 15.04 | 15.17 | 14.67 | 14.75 | 4,252,886 | -0.49(-3.24%) |