Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.82 | 14.84 | 14.37 | 14.55 | 1,006,169 | -0.27(-1.83%) |
Oct 30, 2019 | 14.74 | 14.83 | 14.50 | 14.82 | 936,923 | +0.01(+0.06%) |
Oct 29, 2019 | 14.56 | 14.83 | 14.47 | 14.82 | 684,196 | +0.22(+1.51%) |
Oct 28, 2019 | 14.64 | 14.74 | 14.57 | 14.60 | 674,289 | +0.06(+0.41%) |
Oct 25, 2019 | 14.09 | 14.55 | 14.03 | 14.54 | 1,252,677 | +0.42(+3.01%) |
Oct 24, 2019 | 14.60 | 14.60 | 13.91 | 14.11 | 1,318,677 | -0.42(-2.92%) |
Oct 23, 2019 | 14.59 | 14.67 | 14.44 | 14.54 | 1,358,740 | -0.11(-0.75%) |
Oct 22, 2019 | 14.72 | 14.80 | 14.46 | 14.65 | 1,161,658 | -0.11(-0.75%) |
Oct 21, 2019 | 14.99 | 15.04 | 14.67 | 14.76 | 1,458,147 | -0.07(-0.46%) |
Oct 18, 2019 | 14.79 | 14.88 | 14.68 | 14.82 | 873,766 | -0.03(-0.17%) |
Oct 17, 2019 | 14.67 | 14.91 | 14.62 | 14.85 | 865,203 | +0.21(+1.45%) |
Oct 16, 2019 | 14.75 | 14.98 | 14.60 | 14.64 | 1,100,253 | -0.08(-0.52%) |
Oct 15, 2019 | 14.50 | 14.88 | 14.45 | 14.71 | 1,157,864 | +0.27(+1.88%) |
Oct 14, 2019 | 14.49 | 14.56 | 14.41 | 14.44 | 973,943 | -0.07(-0.50%) |
Oct 11, 2019 | 14.29 | 14.71 | 14.26 | 14.51 | 1,209,595 | +0.50(+3.55%) |
Oct 10, 2019 | 13.95 | 14.19 | 13.87 | 14.02 | 1,193,766 | +0.14(+1.04%) |
Oct 09, 2019 | 13.93 | 14.00 | 13.74 | 13.87 | 935,917 | +0.08(+0.55%) |
Oct 08, 2019 | 14.02 | 14.06 | 13.68 | 13.80 | 1,634,438 | -0.39(-2.77%) |
Oct 07, 2019 | 14.09 | 14.27 | 13.95 | 14.19 | 1,111,012 | +0.02(+0.12%) |
Oct 04, 2019 | 14.24 | 14.29 | 13.99 | 14.17 | 1,307,181 | -0.04(-0.29%) |
Oct 03, 2019 | 14.22 | 14.34 | 14.02 | 14.22 | 644,758 | -0.03(-0.24%) |
Oct 02, 2019 | 14.37 | 14.48 | 14.14 | 14.25 | 925,689 | -0.28(-1.96%) |
Oct 01, 2019 | 15.00 | 15.13 | 14.43 | 14.53 | 1,291,251 | -0.37(-2.47%) |
Sep 30, 2019 | 14.89 | 15.03 | 14.80 | 14.90 | 1,357,362 | +0.07(+0.45%) |
Sep 27, 2019 | 14.70 | 15.04 | 14.59 | 14.83 | 1,282,427 | +0.28(+1.90%) |
Sep 26, 2019 | 14.54 | 14.70 | 14.40 | 14.56 | 1,337,062 | -0.04(-0.26%) |
Sep 25, 2019 | 14.33 | 14.63 | 14.22 | 14.60 | 1,595,969 | +0.34(+2.37%) |
Sep 24, 2019 | 14.71 | 14.76 | 14.23 | 14.26 | 1,376,709 | -0.38(-2.63%) |
Sep 23, 2019 | 14.75 | 14.79 | 14.42 | 14.64 | 924,976 | -0.11(-0.74%) |
Sep 20, 2019 | 14.59 | 14.87 | 14.59 | 14.75 | 1,989,532 | +0.13(+0.86%) |
Sep 19, 2019 | 14.82 | 14.91 | 14.59 | 14.63 | 1,192,958 | -0.10(-0.68%) |
Sep 18, 2019 | 15.05 | 15.09 | 14.67 | 14.73 | 1,045,702 | -0.33(-2.17%) |
Sep 17, 2019 | 15.55 | 15.61 | 15.04 | 15.05 | 1,421,592 | -0.59(-3.79%) |
Sep 16, 2019 | 15.13 | 15.70 | 15.13 | 15.65 | 1,662,804 | +0.39(+2.58%) |
Sep 13, 2019 | 15.50 | 15.76 | 15.16 | 15.25 | 1,115,248 | -0.13(-0.87%) |
Sep 12, 2019 | 15.38 | 15.56 | 15.23 | 15.39 | 1,118,679 | +0.01(+0.05%) |
Sep 11, 2019 | 15.04 | 15.43 | 14.75 | 15.38 | 1,660,558 | +0.35(+2.34%) |
Sep 10, 2019 | 14.32 | 15.09 | 14.32 | 15.03 | 2,142,827 | +0.72(+5.03%) |
Sep 09, 2019 | 13.96 | 14.41 | 13.96 | 14.31 | 1,291,869 | +0.39(+2.82%) |
Sep 06, 2019 | 13.91 | 14.00 | 13.58 | 13.91 | 1,225,266 | -0.03(-0.24%) |
Sep 05, 2019 | 13.71 | 14.04 | 13.58 | 13.95 | 1,241,508 | +0.46(+3.41%) |
Sep 04, 2019 | 13.50 | 13.60 | 13.30 | 13.49 | 1,850,040 | +0.08(+0.56%) |
Sep 03, 2019 | 13.81 | 13.96 | 13.36 | 13.41 | 2,027,350 | -0.57(-4.07%) |
Aug 30, 2019 | 13.94 | 14.20 | 13.61 | 13.98 | 1,698,224 | -0.03(-0.18%) |
Aug 29, 2019 | 14.20 | 14.44 | 13.15 | 14.01 | 2,427,706 | +0.36(+2.63%) |
Aug 28, 2019 | 13.46 | 13.74 | 13.46 | 13.65 | 1,295,463 | +0.11(+0.80%) |
Aug 27, 2019 | 14.17 | 14.38 | 13.51 | 13.54 | 1,499,419 | -0.53(-3.75%) |
Aug 26, 2019 | 13.95 | 14.13 | 13.88 | 14.07 | 1,121,696 | +0.23(+1.69%) |
Aug 23, 2019 | 14.25 | 14.48 | 13.79 | 13.83 | 944,600 | -0.48(-3.33%) |
Aug 22, 2019 | 14.40 | 14.55 | 14.29 | 14.31 | 745,463 | +0.01(+0.06%) |
Aug 21, 2019 | 14.68 | 14.78 | 14.19 | 14.30 | 1,050,858 | -0.33(-2.23%) |
Aug 20, 2019 | 14.50 | 14.76 | 14.50 | 14.63 | 1,876,257 | +0.00(+0.00%) |
Aug 19, 2019 | 14.23 | 14.70 | 14.13 | 14.63 | 2,204,202 | +0.55(+3.92%) |
Aug 16, 2019 | 14.00 | 14.20 | 13.99 | 14.07 | 1,255,282 | +0.15(+1.08%) |
Aug 15, 2019 | 14.20 | 14.28 | 13.71 | 13.92 | 1,084,212 | -0.23(-1.60%) |
Aug 14, 2019 | 14.61 | 14.63 | 14.00 | 14.15 | 2,024,986 | -0.60(-4.08%) |
Aug 13, 2019 | 15.09 | 15.24 | 14.69 | 14.75 | 1,276,626 | -0.39(-2.60%) |
Aug 12, 2019 | 15.27 | 15.40 | 15.13 | 15.14 | 894,811 | -0.16(-1.04%) |
Aug 09, 2019 | 15.23 | 15.41 | 15.14 | 15.30 | 819,275 | -0.02(-0.11%) |
Aug 08, 2019 | 15.08 | 15.37 | 14.70 | 15.32 | 1,367,022 | +0.33(+2.23%) |
Aug 07, 2019 | 14.80 | 15.04 | 14.51 | 14.99 | 2,012,258 | +0.03(+0.22%) |
Aug 06, 2019 | 15.46 | 15.51 | 14.80 | 14.95 | 1,558,596 | -0.54(-3.51%) |
Aug 05, 2019 | 15.90 | 16.01 | 15.29 | 15.50 | 1,473,468 | -0.59(-3.69%) |
Aug 02, 2019 | 16.67 | 16.67 | 15.91 | 16.09 | 1,521,477 | -0.14(-0.88%) |