Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.43 | 13.70 | 13.03 | 13.53 | 4,074,058 | +0.01(+0.07%) |
Oct 30, 2019 | 14.84 | 14.88 | 13.24 | 13.52 | 7,387,998 | -0.86(-5.95%) |
Oct 29, 2019 | 13.59 | 14.55 | 13.50 | 14.37 | 3,769,269 | +0.67(+4.90%) |
Oct 28, 2019 | 13.72 | 14.03 | 13.52 | 13.70 | 2,689,011 | +0.06(+0.43%) |
Oct 25, 2019 | 13.22 | 13.74 | 13.12 | 13.65 | 2,703,705 | +0.37(+2.78%) |
Oct 24, 2019 | 13.25 | 13.33 | 12.96 | 13.28 | 2,449,345 | +0.07(+0.52%) |
Oct 23, 2019 | 12.66 | 13.30 | 12.34 | 13.21 | 2,420,796 | +0.54(+4.30%) |
Oct 22, 2019 | 12.17 | 13.14 | 12.13 | 12.66 | 3,353,944 | +0.52(+4.24%) |
Oct 21, 2019 | 12.08 | 12.32 | 11.83 | 12.15 | 2,886,787 | +0.06(+0.48%) |
Oct 18, 2019 | 13.07 | 13.17 | 12.09 | 12.09 | 3,153,123 | -1.02(-7.79%) |
Oct 17, 2019 | 12.89 | 13.24 | 12.50 | 13.11 | 3,276,648 | +0.22(+1.74%) |
Oct 16, 2019 | 13.12 | 13.50 | 12.85 | 12.89 | 2,208,911 | -0.31(-2.36%) |
Oct 15, 2019 | 13.12 | 13.53 | 13.00 | 13.20 | 2,912,295 | -0.06(-0.44%) |
Oct 14, 2019 | 13.66 | 13.85 | 12.96 | 13.26 | 4,474,724 | -0.70(-5.02%) |
Oct 11, 2019 | 13.89 | 14.34 | 13.84 | 13.96 | 2,095,330 | +0.31(+2.28%) |
Oct 10, 2019 | 14.16 | 14.35 | 13.30 | 13.65 | 4,122,486 | -0.48(-3.37%) |
Oct 09, 2019 | 14.74 | 14.79 | 14.04 | 14.12 | 1,851,714 | -0.36(-2.49%) |
Oct 08, 2019 | 14.73 | 14.80 | 14.36 | 14.48 | 2,221,209 | -0.56(-3.75%) |
Oct 07, 2019 | 15.13 | 15.51 | 14.91 | 15.05 | 1,800,535 | -0.14(-0.90%) |
Oct 04, 2019 | 15.53 | 15.89 | 14.92 | 15.18 | 2,261,485 | +0.06(+0.39%) |
Oct 03, 2019 | 14.96 | 15.25 | 14.61 | 15.12 | 2,669,567 | -0.05(-0.32%) |
Oct 02, 2019 | 15.28 | 15.68 | 15.07 | 15.17 | 2,030,986 | -0.24(-1.58%) |
Oct 01, 2019 | 16.19 | 16.59 | 15.41 | 15.42 | 1,944,720 | -0.66(-4.11%) |
Sep 30, 2019 | 15.76 | 16.18 | 15.66 | 16.08 | 2,863,811 | +0.28(+1.79%) |
Sep 27, 2019 | 15.50 | 16.15 | 15.45 | 15.79 | 1,654,035 | -0.09(-0.55%) |
Sep 26, 2019 | 16.20 | 16.30 | 15.71 | 15.88 | 1,669,413 | -0.58(-3.54%) |
Sep 25, 2019 | 16.19 | 16.71 | 16.14 | 16.47 | 2,587,792 | -0.05(-0.29%) |
Sep 24, 2019 | 16.70 | 16.95 | 16.43 | 16.51 | 2,010,588 | -0.32(-1.91%) |
Sep 23, 2019 | 16.25 | 16.98 | 16.25 | 16.84 | 1,782,968 | +0.27(+1.64%) |
Sep 20, 2019 | 16.47 | 16.79 | 16.21 | 16.56 | 3,872,953 | +0.23(+1.43%) |
Sep 19, 2019 | 16.43 | 16.50 | 15.99 | 16.33 | 3,097,434 | +0.18(+1.14%) |
Sep 18, 2019 | 16.46 | 16.57 | 16.00 | 16.14 | 2,914,840 | -0.50(-2.98%) |
Sep 17, 2019 | 18.16 | 18.21 | 16.48 | 16.64 | 3,815,819 | -1.84(-9.95%) |
Sep 16, 2019 | 17.42 | 19.13 | 17.42 | 18.48 | 6,233,095 | +2.41(+15.01%) |
Sep 13, 2019 | 16.28 | 16.81 | 15.96 | 16.07 | 2,408,103 | +0.04(+0.24%) |
Sep 12, 2019 | 15.64 | 16.42 | 15.06 | 16.03 | 2,390,750 | -0.10(-0.60%) |
Sep 11, 2019 | 16.23 | 16.92 | 15.79 | 16.13 | 3,001,110 | +0.06(+0.36%) |
Sep 10, 2019 | 16.43 | 17.03 | 15.98 | 16.07 | 3,785,133 | -0.40(-2.42%) |
Sep 09, 2019 | 15.33 | 16.49 | 15.23 | 16.47 | 4,384,968 | +1.44(+9.58%) |
Sep 06, 2019 | 14.92 | 15.19 | 14.37 | 15.03 | 2,318,446 | -0.10(-0.64%) |
Sep 05, 2019 | 15.07 | 15.52 | 14.94 | 15.12 | 3,281,754 | +0.29(+1.97%) |
Sep 04, 2019 | 14.50 | 14.87 | 13.99 | 14.83 | 2,965,108 | +0.75(+5.32%) |
Sep 03, 2019 | 14.74 | 14.93 | 14.06 | 14.08 | 2,493,779 | -1.14(-7.48%) |
Aug 30, 2019 | 15.41 | 15.61 | 14.98 | 15.22 | 1,379,202 | -0.19(-1.26%) |
Aug 29, 2019 | 15.12 | 15.63 | 15.08 | 15.42 | 1,889,462 | +0.44(+2.92%) |
Aug 28, 2019 | 14.57 | 15.29 | 14.57 | 14.98 | 1,780,131 | +0.58(+4.05%) |
Aug 27, 2019 | 14.51 | 14.69 | 14.23 | 14.39 | 2,033,567 | -0.02(-0.14%) |
Aug 26, 2019 | 14.85 | 14.90 | 14.31 | 14.41 | 1,670,073 | -0.09(-0.60%) |
Aug 23, 2019 | 14.74 | 15.15 | 14.43 | 14.50 | 2,546,188 | -0.69(-4.55%) |
Aug 22, 2019 | 15.46 | 15.72 | 15.18 | 15.19 | 1,592,375 | -0.25(-1.64%) |
Aug 21, 2019 | 15.40 | 15.72 | 15.15 | 15.44 | 1,808,993 | +0.28(+1.86%) |
Aug 20, 2019 | 15.12 | 15.29 | 14.80 | 15.16 | 1,597,094 | -0.15(-0.95%) |
Aug 19, 2019 | 15.00 | 15.39 | 14.85 | 15.31 | 2,894,182 | +0.70(+4.79%) |
Aug 16, 2019 | 13.43 | 14.69 | 13.40 | 14.61 | 3,402,046 | +1.25(+9.40%) |
Aug 15, 2019 | 13.58 | 13.72 | 13.05 | 13.35 | 2,796,325 | -0.29(-2.14%) |
Aug 14, 2019 | 14.04 | 14.30 | 13.54 | 13.65 | 4,049,697 | -1.30(-8.72%) |
Aug 13, 2019 | 15.05 | 15.68 | 14.85 | 14.95 | 3,279,160 | -0.09(-0.58%) |
Aug 12, 2019 | 14.85 | 15.27 | 14.55 | 15.04 | 2,930,947 | +0.11(+0.72%) |
Aug 09, 2019 | 14.86 | 15.18 | 14.48 | 14.93 | 3,881,796 | +0.18(+1.25%) |
Aug 08, 2019 | 15.07 | 15.19 | 14.41 | 14.74 | 3,320,611 | +0.09(+0.60%) |
Aug 07, 2019 | 14.71 | 14.92 | 13.96 | 14.66 | 4,013,863 | -0.15(-0.99%) |
Aug 06, 2019 | 15.13 | 15.13 | 13.86 | 14.80 | 4,236,415 | +0.19(+1.33%) |
Aug 05, 2019 | 15.53 | 15.57 | 14.56 | 14.61 | 4,260,607 | -1.57(-9.68%) |
Aug 02, 2019 | 16.64 | 16.89 | 15.94 | 16.17 | 3,296,863 | -0.37(-2.23%) |