Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.49 | 17.49 | 16.99 | 17.17 | 390,803 | -0.33(-1.89%) |
Oct 30, 2019 | 16.86 | 17.52 | 16.69 | 17.50 | 709,043 | +0.59(+3.49%) |
Oct 29, 2019 | 16.45 | 17.18 | 16.24 | 16.91 | 1,049,989 | +0.51(+3.11%) |
Oct 28, 2019 | 16.43 | 16.61 | 16.00 | 16.40 | 473,573 | +0.01(+0.06%) |
Oct 25, 2019 | 16.05 | 16.62 | 15.93 | 16.39 | 461,100 | +0.35(+2.18%) |
Oct 24, 2019 | 16.07 | 16.55 | 15.79 | 16.04 | 524,277 | +0.00(+0.00%) |
Oct 23, 2019 | 15.62 | 16.12 | 15.59 | 16.04 | 464,143 | +0.36(+2.30%) |
Oct 22, 2019 | 15.89 | 15.99 | 15.54 | 15.68 | 221,115 | -0.18(-1.13%) |
Oct 21, 2019 | 15.89 | 16.01 | 15.71 | 15.86 | 434,278 | +0.07(+0.48%) |
Oct 18, 2019 | 15.82 | 15.86 | 15.29 | 15.79 | 754,400 | -0.13(-0.85%) |
Oct 17, 2019 | 15.81 | 16.37 | 15.78 | 15.92 | 507,432 | +0.11(+0.70%) |
Oct 16, 2019 | 15.43 | 15.96 | 15.34 | 15.81 | 512,046 | +0.40(+2.56%) |
Oct 15, 2019 | 14.93 | 15.69 | 14.90 | 15.41 | 586,915 | +0.48(+3.25%) |
Oct 14, 2019 | 14.46 | 14.94 | 14.24 | 14.93 | 395,006 | +0.46(+3.21%) |
Oct 11, 2019 | 14.49 | 14.96 | 14.46 | 14.46 | 199,800 | +0.17(+1.19%) |
Oct 10, 2019 | 14.23 | 14.37 | 13.80 | 14.29 | 381,451 | +0.20(+1.38%) |
Oct 09, 2019 | 14.39 | 14.39 | 13.74 | 14.10 | 600,241 | -0.15(-1.05%) |
Oct 08, 2019 | 14.72 | 15.00 | 14.22 | 14.25 | 931,378 | -0.99(-6.50%) |
Oct 07, 2019 | 14.83 | 15.35 | 14.59 | 15.24 | 458,581 | -0.02(-0.13%) |
Oct 04, 2019 | 15.37 | 15.40 | 15.09 | 15.26 | 307,300 | +0.01(+0.07%) |
Oct 03, 2019 | 15.05 | 15.36 | 14.79 | 15.25 | 459,862 | +0.24(+1.60%) |
Oct 02, 2019 | 15.03 | 15.16 | 14.70 | 15.01 | 368,267 | -0.04(-0.27%) |
Oct 01, 2019 | 15.56 | 15.78 | 14.70 | 15.05 | 590,337 | -0.44(-2.84%) |
Sep 30, 2019 | 15.45 | 15.52 | 15.17 | 15.49 | 353,409 | +0.08(+0.49%) |
Sep 27, 2019 | 15.41 | 15.62 | 15.27 | 15.41 | 393,400 | +0.06(+0.42%) |
Sep 26, 2019 | 15.36 | 15.40 | 15.03 | 15.35 | 257,713 | -0.06(-0.39%) |
Sep 25, 2019 | 15.01 | 15.43 | 14.74 | 15.41 | 326,592 | +0.47(+3.15%) |
Sep 24, 2019 | 15.43 | 15.51 | 14.84 | 14.94 | 740,932 | -0.53(-3.43%) |
Sep 23, 2019 | 15.48 | 15.58 | 14.90 | 15.47 | 683,390 | -0.34(-2.15%) |
Sep 20, 2019 | 15.02 | 15.85 | 14.87 | 15.81 | 2,149,800 | +0.78(+5.19%) |
Sep 19, 2019 | 14.86 | 15.37 | 14.75 | 15.03 | 403,725 | +0.15(+1.01%) |
Sep 18, 2019 | 14.89 | 15.07 | 14.49 | 14.88 | 422,191 | -0.02(-0.13%) |
Sep 17, 2019 | 15.43 | 15.43 | 14.84 | 14.90 | 525,600 | -0.58(-3.75%) |
Sep 16, 2019 | 15.35 | 15.51 | 14.98 | 15.48 | 641,806 | -0.03(-0.19%) |
Sep 13, 2019 | 15.32 | 15.56 | 15.03 | 15.51 | 446,100 | +0.24(+1.57%) |
Sep 12, 2019 | 15.35 | 15.36 | 14.63 | 15.27 | 922,961 | -0.08(-0.52%) |
Sep 11, 2019 | 15.83 | 16.20 | 15.21 | 15.35 | 959,989 | -0.35(-2.23%) |
Sep 10, 2019 | 14.71 | 16.08 | 14.69 | 15.70 | 1,323,244 | +0.88(+5.94%) |
Sep 09, 2019 | 15.07 | 15.86 | 14.43 | 14.82 | 2,035,420 | -0.26(-1.72%) |
Sep 06, 2019 | 13.24 | 16.09 | 12.62 | 15.08 | 3,562,000 | +2.15(+16.63%) |
Sep 05, 2019 | 12.83 | 13.18 | 12.52 | 12.93 | 488,562 | +0.19(+1.49%) |
Sep 04, 2019 | 12.42 | 13.00 | 12.40 | 12.74 | 801,212 | +0.53(+4.34%) |
Sep 03, 2019 | 12.00 | 12.27 | 11.90 | 12.21 | 1,064,919 | +0.16(+1.33%) |
Aug 30, 2019 | 12.56 | 12.58 | 11.92 | 12.05 | 491,700 | -0.49(-3.91%) |
Aug 29, 2019 | 12.03 | 12.71 | 12.03 | 12.54 | 713,795 | +0.59(+4.94%) |
Aug 28, 2019 | 12.58 | 12.65 | 11.86 | 11.95 | 900,808 | -0.65(-5.16%) |
Aug 27, 2019 | 12.55 | 12.87 | 12.54 | 12.60 | 1,167,180 | +0.15(+1.20%) |
Aug 26, 2019 | 12.76 | 13.00 | 12.41 | 12.45 | 610,949 | -0.19(-1.50%) |
Aug 23, 2019 | 13.32 | 13.41 | 12.57 | 12.64 | 557,100 | -0.76(-5.67%) |
Aug 22, 2019 | 13.93 | 14.07 | 13.08 | 13.40 | 658,756 | -0.53(-3.80%) |
Aug 21, 2019 | 14.08 | 14.20 | 13.64 | 13.93 | 1,230,848 | -0.10(-0.71%) |
Aug 20, 2019 | 14.19 | 14.36 | 13.94 | 14.03 | 675,404 | -0.22(-1.54%) |
Aug 19, 2019 | 14.58 | 15.00 | 14.14 | 14.25 | 597,128 | -0.23(-1.59%) |
Aug 16, 2019 | 15.28 | 15.28 | 14.26 | 14.48 | 740,700 | -0.74(-4.86%) |
Aug 15, 2019 | 15.05 | 15.35 | 14.82 | 15.22 | 576,523 | +0.15(+1.00%) |
Aug 14, 2019 | 15.28 | 15.39 | 14.83 | 15.07 | 1,047,943 | -0.35(-2.27%) |
Aug 13, 2019 | 15.70 | 16.01 | 15.41 | 15.42 | 1,140,117 | -0.38(-2.41%) |
Aug 12, 2019 | 15.85 | 16.02 | 15.76 | 15.80 | 723,290 | -0.18(-1.13%) |
Aug 09, 2019 | 15.92 | 16.08 | 15.72 | 15.98 | 789,000 | +0.00(+0.00%) |
Aug 08, 2019 | 16.11 | 16.26 | 15.95 | 15.98 | 427,204 | -0.01(-0.06%) |
Aug 07, 2019 | 16.02 | 16.14 | 15.71 | 15.99 | 662,911 | -0.24(-1.48%) |
Aug 06, 2019 | 16.94 | 17.11 | 16.04 | 16.23 | 858,563 | -0.69(-4.08%) |
Aug 05, 2019 | 17.03 | 17.20 | 16.78 | 16.92 | 582,882 | -0.45(-2.59%) |
Aug 02, 2019 | 17.65 | 17.79 | 17.32 | 17.37 | 1,059,200 | -0.45(-2.53%) |