Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.13 | 14.13 | 13.76 | 13.98 | 4,427,470 | -0.17(-1.22%) |
Oct 30, 2019 | 14.21 | 14.26 | 13.98 | 14.15 | 4,212,216 | -0.05(-0.32%) |
Oct 29, 2019 | 14.18 | 14.26 | 14.01 | 14.20 | 3,068,326 | -0.01(-0.05%) |
Oct 28, 2019 | 14.56 | 14.65 | 14.20 | 14.20 | 3,531,285 | -0.35(-2.44%) |
Oct 25, 2019 | 14.41 | 14.57 | 14.36 | 14.56 | 2,168,806 | +0.10(+0.72%) |
Oct 24, 2019 | 14.62 | 14.68 | 14.37 | 14.45 | 3,238,408 | -0.18(-1.26%) |
Oct 23, 2019 | 14.64 | 14.76 | 14.42 | 14.64 | 3,137,684 | -0.07(-0.50%) |
Oct 22, 2019 | 14.85 | 15.02 | 14.70 | 14.71 | 3,025,096 | -0.14(-0.95%) |
Oct 21, 2019 | 14.85 | 14.92 | 14.79 | 14.85 | 1,966,919 | +0.04(+0.30%) |
Oct 18, 2019 | 14.63 | 14.99 | 14.57 | 14.81 | 3,318,638 | +0.16(+1.06%) |
Oct 17, 2019 | 14.40 | 14.65 | 14.28 | 14.65 | 3,623,147 | +0.30(+2.06%) |
Oct 16, 2019 | 14.33 | 14.43 | 14.28 | 14.36 | 3,582,160 | +0.02(+0.15%) |
Oct 15, 2019 | 14.30 | 14.57 | 14.30 | 14.34 | 2,718,084 | +0.04(+0.26%) |
Oct 14, 2019 | 14.64 | 14.71 | 14.18 | 14.30 | 4,254,194 | -0.41(-2.76%) |
Oct 11, 2019 | 14.93 | 15.03 | 14.68 | 14.71 | 2,697,645 | -0.01(-0.10%) |
Oct 10, 2019 | 14.70 | 14.82 | 14.66 | 14.72 | 2,545,919 | +0.07(+0.50%) |
Oct 09, 2019 | 14.87 | 15.00 | 14.54 | 14.65 | 2,340,182 | -0.17(-1.15%) |
Oct 08, 2019 | 15.02 | 15.11 | 14.71 | 14.82 | 2,771,264 | -0.30(-2.00%) |
Oct 07, 2019 | 15.36 | 15.39 | 15.10 | 15.12 | 1,351,602 | -0.25(-1.63%) |
Oct 04, 2019 | 15.45 | 15.54 | 15.20 | 15.37 | 1,118,978 | -0.03(-0.19%) |
Oct 03, 2019 | 15.07 | 15.44 | 14.83 | 15.40 | 2,099,934 | +0.23(+1.51%) |
Oct 02, 2019 | 15.61 | 15.64 | 15.16 | 15.17 | 3,248,109 | -0.49(-3.11%) |
Oct 01, 2019 | 15.77 | 15.91 | 15.61 | 15.66 | 2,151,592 | -0.03(-0.19%) |
Sep 30, 2019 | 15.83 | 15.90 | 15.68 | 15.69 | 1,715,407 | -0.18(-1.12%) |
Sep 27, 2019 | 15.66 | 15.97 | 15.61 | 15.87 | 2,801,978 | +0.18(+1.13%) |
Sep 26, 2019 | 15.92 | 16.05 | 15.66 | 15.69 | 3,164,334 | -0.26(-1.62%) |
Sep 25, 2019 | 16.02 | 16.12 | 15.79 | 15.95 | 6,759,455 | -0.17(-1.05%) |
Sep 24, 2019 | 16.68 | 16.72 | 16.04 | 16.12 | 2,362,992 | -0.62(-3.71%) |
Sep 23, 2019 | 16.56 | 16.77 | 16.49 | 16.74 | 4,266,111 | +0.22(+1.34%) |
Sep 20, 2019 | 16.50 | 16.84 | 16.36 | 16.52 | 3,391,576 | +0.10(+0.59%) |
Sep 19, 2019 | 16.55 | 17.09 | 16.30 | 16.42 | 5,289,958 | -0.18(-1.11%) |
Sep 18, 2019 | 16.81 | 16.85 | 16.52 | 16.60 | 2,127,090 | -0.30(-1.75%) |
Sep 17, 2019 | 16.89 | 17.06 | 16.61 | 16.90 | 1,243,602 | +0.04(+0.26%) |
Sep 16, 2019 | 16.73 | 17.26 | 16.59 | 16.86 | 1,584,126 | +0.44(+2.66%) |
Sep 13, 2019 | 16.20 | 16.49 | 16.20 | 16.42 | 663,213 | +0.30(+1.83%) |
Sep 12, 2019 | 16.24 | 16.31 | 16.07 | 16.12 | 1,278,306 | -0.27(-1.67%) |
Sep 11, 2019 | 16.41 | 16.60 | 16.34 | 16.40 | 1,886,275 | +0.02(+0.14%) |
Sep 10, 2019 | 16.31 | 16.58 | 16.30 | 16.38 | 1,892,414 | +0.04(+0.27%) |
Sep 09, 2019 | 16.21 | 16.41 | 16.21 | 16.33 | 2,045,940 | +0.21(+1.33%) |
Sep 06, 2019 | 16.16 | 16.29 | 16.05 | 16.12 | 1,777,455 | -0.05(-0.32%) |
Sep 05, 2019 | 16.51 | 16.55 | 16.16 | 16.17 | 1,348,110 | -0.23(-1.40%) |
Sep 04, 2019 | 16.26 | 16.45 | 16.10 | 16.40 | 1,632,073 | +0.23(+1.42%) |
Sep 03, 2019 | 16.16 | 16.24 | 16.01 | 16.17 | 2,107,256 | -0.03(-0.18%) |
Aug 30, 2019 | 16.10 | 16.33 | 16.07 | 16.20 | 2,778,026 | +0.12(+0.74%) |
Aug 29, 2019 | 16.21 | 16.44 | 16.07 | 16.08 | 3,435,702 | -0.04(-0.23%) |
Aug 28, 2019 | 15.81 | 16.12 | 15.70 | 16.12 | 1,893,902 | +0.39(+2.49%) |
Aug 27, 2019 | 15.81 | 15.87 | 15.41 | 15.73 | 3,624,470 | +0.02(+0.14%) |
Aug 26, 2019 | 15.95 | 16.01 | 15.67 | 15.70 | 1,177,646 | -0.13(-0.79%) |
Aug 23, 2019 | 16.44 | 16.52 | 15.79 | 15.83 | 1,649,846 | -0.74(-4.46%) |
Aug 22, 2019 | 16.77 | 16.84 | 16.54 | 16.57 | 1,072,980 | -0.18(-1.10%) |
Aug 21, 2019 | 16.72 | 16.95 | 16.67 | 16.75 | 1,816,567 | +0.17(+1.02%) |
Aug 20, 2019 | 16.55 | 16.69 | 16.42 | 16.58 | 1,414,386 | +0.01(+0.04%) |
Aug 19, 2019 | 16.63 | 16.71 | 16.46 | 16.58 | 1,570,864 | +0.10(+0.58%) |
Aug 16, 2019 | 16.25 | 16.59 | 16.22 | 16.48 | 1,334,140 | +0.30(+1.83%) |
Aug 15, 2019 | 16.22 | 16.27 | 16.12 | 16.18 | 2,163,755 | -0.06(-0.36%) |
Aug 14, 2019 | 16.19 | 16.36 | 16.06 | 16.24 | 2,831,500 | -0.20(-1.21%) |
Aug 13, 2019 | 16.26 | 16.58 | 16.15 | 16.44 | 3,069,230 | +0.16(+1.00%) |
Aug 12, 2019 | 16.33 | 16.35 | 16.13 | 16.28 | 1,420,016 | -0.03(-0.18%) |
Aug 09, 2019 | 16.91 | 16.95 | 16.29 | 16.31 | 2,268,403 | -0.57(-3.37%) |
Aug 08, 2019 | 16.66 | 16.94 | 16.47 | 16.88 | 3,077,472 | +0.31(+1.87%) |
Aug 07, 2019 | 16.48 | 16.75 | 16.11 | 16.57 | 3,948,707 | -0.09(-0.53%) |
Aug 06, 2019 | 16.94 | 17.11 | 16.56 | 16.66 | 2,213,757 | -0.19(-1.14%) |
Aug 05, 2019 | 17.11 | 17.11 | 16.65 | 16.85 | 2,206,503 | -0.42(-2.44%) |
Aug 02, 2019 | 17.44 | 17.58 | 17.17 | 17.27 | 1,872,451 | -0.12(-0.68%) |