Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.73 | 14.01 | 13.30 | 13.51 | 476,082 | -0.21(-1.53%) |
Oct 30, 2019 | 14.02 | 14.04 | 13.66 | 13.72 | 397,847 | -0.34(-2.42%) |
Oct 29, 2019 | 14.21 | 14.39 | 14.02 | 14.06 | 487,534 | -0.15(-1.06%) |
Oct 28, 2019 | 14.00 | 14.36 | 14.00 | 14.21 | 643,012 | +0.17(+1.21%) |
Oct 25, 2019 | 13.67 | 14.19 | 13.65 | 14.04 | 1,165,800 | +0.33(+2.41%) |
Oct 24, 2019 | 13.70 | 13.74 | 13.47 | 13.71 | 272,978 | +0.05(+0.37%) |
Oct 23, 2019 | 13.78 | 13.81 | 13.51 | 13.66 | 334,043 | -0.03(-0.22%) |
Oct 22, 2019 | 13.76 | 13.96 | 13.67 | 13.69 | 530,660 | +0.05(+0.37%) |
Oct 21, 2019 | 13.82 | 13.84 | 13.48 | 13.64 | 417,387 | +0.05(+0.37%) |
Oct 18, 2019 | 13.60 | 13.76 | 13.42 | 13.59 | 721,900 | -0.09(-0.66%) |
Oct 17, 2019 | 13.54 | 13.71 | 13.46 | 13.68 | 605,838 | +0.28(+2.09%) |
Oct 16, 2019 | 13.50 | 13.59 | 13.13 | 13.40 | 478,048 | -0.13(-0.96%) |
Oct 15, 2019 | 12.94 | 13.54 | 12.90 | 13.53 | 650,596 | +0.59(+4.56%) |
Oct 14, 2019 | 12.69 | 13.18 | 12.63 | 12.94 | 421,444 | +0.23(+1.81%) |
Oct 11, 2019 | 12.69 | 12.94 | 12.69 | 12.71 | 299,300 | +0.14(+1.11%) |
Oct 10, 2019 | 12.42 | 12.61 | 12.32 | 12.57 | 363,856 | +0.19(+1.53%) |
Oct 09, 2019 | 13.06 | 13.06 | 12.35 | 12.38 | 391,273 | -0.58(-4.48%) |
Oct 08, 2019 | 13.17 | 13.22 | 12.81 | 12.96 | 463,850 | -0.31(-2.34%) |
Oct 07, 2019 | 13.17 | 13.45 | 13.13 | 13.27 | 404,638 | +0.07(+0.53%) |
Oct 04, 2019 | 13.35 | 13.50 | 12.91 | 13.20 | 501,400 | -0.19(-1.38%) |
Oct 03, 2019 | 13.08 | 13.43 | 12.88 | 13.38 | 410,824 | +0.24(+1.86%) |
Oct 02, 2019 | 12.94 | 13.30 | 12.61 | 13.14 | 334,885 | +0.19(+1.47%) |
Oct 01, 2019 | 13.35 | 13.59 | 12.68 | 12.95 | 757,559 | -0.33(-2.48%) |
Sep 30, 2019 | 13.62 | 13.64 | 13.23 | 13.28 | 514,807 | -0.34(-2.46%) |
Sep 27, 2019 | 13.51 | 14.04 | 13.30 | 13.62 | 538,700 | +0.22(+1.68%) |
Sep 26, 2019 | 13.94 | 14.13 | 13.37 | 13.39 | 750,537 | -0.63(-4.53%) |
Sep 25, 2019 | 13.33 | 14.23 | 13.33 | 14.03 | 1,118,335 | +0.74(+5.53%) |
Sep 24, 2019 | 13.51 | 13.51 | 13.10 | 13.29 | 972,793 | -0.20(-1.48%) |
Sep 23, 2019 | 13.21 | 13.62 | 13.21 | 13.49 | 542,754 | +0.28(+2.12%) |
Sep 20, 2019 | 13.49 | 13.62 | 13.17 | 13.21 | 1,030,300 | -0.29(-2.15%) |
Sep 19, 2019 | 13.23 | 13.70 | 13.19 | 13.50 | 570,193 | +0.31(+2.35%) |
Sep 18, 2019 | 13.59 | 13.62 | 13.04 | 13.19 | 603,893 | -0.44(-3.23%) |
Sep 17, 2019 | 13.66 | 13.93 | 13.32 | 13.63 | 690,584 | -0.02(-0.15%) |
Sep 16, 2019 | 13.54 | 13.72 | 13.44 | 13.65 | 765,193 | +0.06(+0.44%) |
Sep 13, 2019 | 13.82 | 13.93 | 13.36 | 13.59 | 545,700 | -0.06(-0.44%) |
Sep 12, 2019 | 14.26 | 14.37 | 13.43 | 13.65 | 655,136 | -0.60(-4.21%) |
Sep 11, 2019 | 14.20 | 14.41 | 14.06 | 14.25 | 617,379 | +0.06(+0.42%) |
Sep 10, 2019 | 13.32 | 14.20 | 12.96 | 14.19 | 807,836 | +0.83(+6.21%) |
Sep 09, 2019 | 13.52 | 13.65 | 13.30 | 13.36 | 341,934 | -0.21(-1.55%) |
Sep 06, 2019 | 13.95 | 14.03 | 13.49 | 13.57 | 547,200 | -0.37(-2.65%) |
Sep 05, 2019 | 14.09 | 14.22 | 13.83 | 13.94 | 559,246 | -0.08(-0.57%) |
Sep 04, 2019 | 14.14 | 14.19 | 13.71 | 14.02 | 663,012 | -0.02(-0.14%) |
Sep 03, 2019 | 14.04 | 14.20 | 13.74 | 14.04 | 800,025 | -0.05(-0.35%) |
Aug 30, 2019 | 14.10 | 14.27 | 13.99 | 14.09 | 538,300 | -0.01(-0.07%) |
Aug 29, 2019 | 14.46 | 14.46 | 13.45 | 14.10 | 509,588 | -0.24(-1.67%) |
Aug 28, 2019 | 14.08 | 14.64 | 13.83 | 14.34 | 703,583 | +0.23(+1.63%) |
Aug 27, 2019 | 14.87 | 14.89 | 14.05 | 14.11 | 503,325 | -0.77(-5.17%) |
Aug 26, 2019 | 14.74 | 14.89 | 14.49 | 14.88 | 722,051 | +0.40(+2.76%) |
Aug 23, 2019 | 14.59 | 14.82 | 14.26 | 14.48 | 584,800 | -0.10(-0.69%) |
Aug 22, 2019 | 15.04 | 15.13 | 14.43 | 14.58 | 626,774 | -0.48(-3.19%) |
Aug 21, 2019 | 15.16 | 15.23 | 14.42 | 15.06 | 682,154 | -0.06(-0.40%) |
Aug 20, 2019 | 15.34 | 15.39 | 14.92 | 15.12 | 824,103 | -0.21(-1.37%) |
Aug 19, 2019 | 14.53 | 15.55 | 14.20 | 15.33 | 1,021,212 | +0.14(+0.92%) |
Aug 16, 2019 | 15.06 | 15.30 | 14.81 | 15.19 | 724,300 | +0.28(+1.88%) |
Aug 15, 2019 | 14.90 | 15.01 | 14.61 | 14.91 | 450,645 | +0.11(+0.74%) |
Aug 14, 2019 | 14.87 | 14.99 | 14.61 | 14.80 | 629,548 | -0.25(-1.66%) |
Aug 13, 2019 | 14.93 | 15.29 | 14.89 | 15.05 | 435,402 | +0.01(+0.07%) |
Aug 12, 2019 | 14.50 | 15.13 | 14.48 | 15.04 | 638,211 | +0.35(+2.38%) |
Aug 09, 2019 | 15.00 | 15.13 | 14.55 | 14.69 | 661,200 | -0.31(-2.07%) |
Aug 08, 2019 | 15.34 | 15.56 | 14.67 | 15.00 | 1,014,080 | -0.35(-2.28%) |
Aug 07, 2019 | 15.33 | 15.48 | 14.98 | 15.35 | 672,203 | -0.16(-1.03%) |
Aug 06, 2019 | 15.50 | 15.68 | 14.92 | 15.51 | 1,108,500 | +0.18(+1.17%) |
Aug 05, 2019 | 14.94 | 15.50 | 14.81 | 15.33 | 1,078,785 | +0.02(+0.13%) |
Aug 02, 2019 | 15.79 | 16.31 | 15.09 | 15.31 | 1,634,900 | -0.48(-3.04%) |