Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.50 | 12.66 | 11.77 | 12.21 | 2,407,379 | -1.05(-7.92%) |
Oct 30, 2019 | 13.91 | 13.99 | 13.17 | 13.26 | 1,561,893 | -0.85(-6.02%) |
Oct 29, 2019 | 14.48 | 14.61 | 14.06 | 14.11 | 853,981 | -0.39(-2.69%) |
Oct 28, 2019 | 14.51 | 14.72 | 14.43 | 14.50 | 683,060 | +0.14(+0.97%) |
Oct 25, 2019 | 13.88 | 14.63 | 13.82 | 14.36 | 759,500 | +0.38(+2.72%) |
Oct 24, 2019 | 14.27 | 14.42 | 13.94 | 13.98 | 506,406 | -0.26(-1.83%) |
Oct 23, 2019 | 14.39 | 14.45 | 13.92 | 14.24 | 694,606 | -0.11(-0.77%) |
Oct 22, 2019 | 13.55 | 14.57 | 13.50 | 14.35 | 3,329,037 | +0.67(+4.90%) |
Oct 21, 2019 | 14.31 | 14.63 | 13.57 | 13.68 | 1,121,423 | -0.30(-2.15%) |
Oct 18, 2019 | 14.35 | 14.50 | 13.96 | 13.98 | 939,400 | -0.37(-2.58%) |
Oct 17, 2019 | 14.35 | 14.44 | 14.04 | 14.35 | 1,411,655 | +0.03(+0.21%) |
Oct 16, 2019 | 14.35 | 14.48 | 13.99 | 14.32 | 1,529,091 | -0.06(-0.42%) |
Oct 15, 2019 | 13.95 | 14.56 | 13.50 | 14.38 | 1,399,875 | +0.43(+3.08%) |
Oct 14, 2019 | 13.47 | 14.04 | 13.27 | 13.95 | 1,441,810 | +0.34(+2.50%) |
Oct 11, 2019 | 13.10 | 13.77 | 13.09 | 13.61 | 1,698,500 | +0.79(+6.16%) |
Oct 10, 2019 | 12.74 | 13.08 | 12.67 | 12.82 | 1,536,269 | +0.21(+1.67%) |
Oct 09, 2019 | 12.45 | 12.85 | 12.19 | 12.61 | 2,244,339 | +0.44(+3.62%) |
Oct 08, 2019 | 12.37 | 12.58 | 11.89 | 12.17 | 3,548,038 | -0.52(-4.10%) |
Oct 07, 2019 | 12.18 | 12.84 | 12.15 | 12.69 | 1,732,750 | +0.39(+3.17%) |
Oct 04, 2019 | 12.27 | 12.55 | 12.07 | 12.30 | 1,853,700 | -0.04(-0.32%) |
Oct 03, 2019 | 12.20 | 12.62 | 12.19 | 12.34 | 3,385,031 | +0.07(+0.57%) |
Oct 02, 2019 | 12.29 | 12.61 | 11.97 | 12.27 | 2,812,322 | -0.28(-2.23%) |
Oct 01, 2019 | 13.46 | 13.81 | 12.47 | 12.55 | 1,604,210 | -0.85(-6.34%) |
Sep 30, 2019 | 13.22 | 13.54 | 13.11 | 13.40 | 1,206,322 | +0.25(+1.90%) |
Sep 27, 2019 | 12.92 | 13.54 | 12.92 | 13.15 | 1,798,800 | +0.26(+2.02%) |
Sep 26, 2019 | 13.01 | 13.07 | 12.50 | 12.89 | 2,515,427 | -0.12(-0.92%) |
Sep 25, 2019 | 13.02 | 13.47 | 12.95 | 13.01 | 1,469,381 | +0.03(+0.23%) |
Sep 24, 2019 | 13.88 | 14.23 | 12.93 | 12.98 | 2,439,583 | -0.98(-7.02%) |
Sep 23, 2019 | 14.00 | 14.54 | 13.93 | 13.96 | 1,634,232 | -0.40(-2.79%) |
Sep 20, 2019 | 15.21 | 15.22 | 14.26 | 14.36 | 2,448,000 | -0.81(-5.34%) |
Sep 19, 2019 | 15.85 | 15.92 | 15.01 | 15.17 | 1,648,323 | -0.62(-3.93%) |
Sep 18, 2019 | 16.13 | 16.59 | 15.39 | 15.79 | 1,689,327 | -0.43(-2.65%) |
Sep 17, 2019 | 16.54 | 16.70 | 16.02 | 16.22 | 1,568,582 | -0.61(-3.62%) |
Sep 16, 2019 | 16.92 | 17.69 | 16.36 | 16.83 | 1,502,454 | -0.49(-2.83%) |
Sep 13, 2019 | 17.44 | 17.77 | 17.02 | 17.32 | 1,005,800 | +0.18(+1.05%) |
Sep 12, 2019 | 16.92 | 17.52 | 16.37 | 17.14 | 1,021,463 | -0.10(-0.58%) |
Sep 11, 2019 | 17.15 | 17.40 | 16.19 | 17.24 | 1,454,481 | +0.05(+0.29%) |
Sep 10, 2019 | 16.97 | 17.39 | 16.52 | 17.19 | 2,056,113 | +0.16(+0.94%) |
Sep 09, 2019 | 15.89 | 17.24 | 15.82 | 17.03 | 2,230,073 | +1.38(+8.82%) |
Sep 06, 2019 | 14.81 | 15.78 | 14.70 | 15.65 | 1,928,100 | +0.85(+5.74%) |
Sep 05, 2019 | 13.41 | 14.80 | 13.41 | 14.80 | 1,707,796 | +1.77(+13.58%) |
Sep 04, 2019 | 12.84 | 13.12 | 12.56 | 13.03 | 1,734,921 | +0.48(+3.82%) |
Sep 03, 2019 | 13.09 | 13.19 | 12.26 | 12.55 | 1,687,352 | -0.68(-5.14%) |
Aug 30, 2019 | 13.32 | 13.58 | 13.08 | 13.23 | 775,600 | +0.15(+1.15%) |
Aug 29, 2019 | 13.03 | 13.41 | 13.02 | 13.08 | 1,261,575 | +0.24(+1.87%) |
Aug 28, 2019 | 12.49 | 13.13 | 12.38 | 12.84 | 1,562,766 | +0.32(+2.56%) |
Aug 27, 2019 | 13.62 | 13.82 | 12.47 | 12.52 | 1,949,403 | -0.92(-6.85%) |
Aug 26, 2019 | 13.47 | 13.65 | 12.90 | 13.44 | 1,368,513 | +0.26(+1.97%) |
Aug 23, 2019 | 13.40 | 13.80 | 13.02 | 13.18 | 1,513,800 | -0.59(-4.28%) |
Aug 22, 2019 | 13.78 | 14.19 | 13.58 | 13.77 | 994,890 | +0.00(+0.00%) |
Aug 21, 2019 | 14.33 | 14.43 | 13.69 | 13.77 | 1,120,521 | -0.33(-2.34%) |
Aug 20, 2019 | 14.54 | 14.63 | 13.96 | 14.10 | 869,308 | -0.50(-3.42%) |
Aug 19, 2019 | 15.05 | 15.14 | 14.47 | 14.60 | 798,264 | -0.05(-0.34%) |
Aug 16, 2019 | 13.89 | 14.77 | 13.89 | 14.65 | 1,000,800 | +0.83(+6.01%) |
Aug 15, 2019 | 14.07 | 14.07 | 13.47 | 13.82 | 1,294,390 | -0.26(-1.85%) |
Aug 14, 2019 | 14.51 | 14.51 | 13.74 | 14.08 | 1,381,636 | -0.89(-5.95%) |
Aug 13, 2019 | 14.71 | 15.69 | 14.56 | 14.97 | 993,534 | +0.17(+1.15%) |
Aug 12, 2019 | 15.09 | 15.11 | 14.55 | 14.80 | 1,155,476 | -0.53(-3.46%) |
Aug 09, 2019 | 15.29 | 15.43 | 14.96 | 15.33 | 945,800 | -0.07(-0.45%) |
Aug 08, 2019 | 15.72 | 16.02 | 15.24 | 15.40 | 1,814,851 | -0.20(-1.28%) |
Aug 07, 2019 | 14.94 | 15.67 | 14.70 | 15.60 | 1,354,090 | +0.46(+3.04%) |
Aug 06, 2019 | 15.32 | 15.36 | 14.78 | 15.14 | 1,514,428 | +0.10(+0.66%) |
Aug 05, 2019 | 15.59 | 15.68 | 15.00 | 15.04 | 1,354,134 | -1.11(-6.87%) |
Aug 02, 2019 | 16.85 | 17.11 | 15.47 | 16.15 | 3,074,400 | -1.07(-6.21%) |