Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.26 | 17.31 | 16.37 | 16.84 | 292,756 | -0.54(-3.11%) |
Oct 30, 2019 | 16.83 | 17.66 | 16.71 | 17.38 | 230,692 | +0.44(+2.60%) |
Oct 29, 2019 | 16.15 | 17.04 | 15.57 | 16.94 | 223,885 | +0.75(+4.63%) |
Oct 28, 2019 | 16.19 | 16.75 | 16.03 | 16.19 | 185,830 | +0.19(+1.19%) |
Oct 25, 2019 | 15.93 | 16.14 | 15.49 | 16.00 | 252,100 | +0.05(+0.31%) |
Oct 24, 2019 | 16.01 | 16.05 | 15.47 | 15.95 | 247,642 | -0.17(-1.05%) |
Oct 23, 2019 | 15.99 | 16.79 | 15.88 | 16.12 | 198,858 | +0.12(+0.75%) |
Oct 22, 2019 | 15.00 | 16.10 | 15.00 | 16.00 | 328,138 | +0.99(+6.60%) |
Oct 21, 2019 | 14.52 | 15.13 | 14.25 | 15.01 | 140,840 | +0.62(+4.34%) |
Oct 18, 2019 | 14.88 | 15.01 | 13.99 | 14.38 | 163,400 | -0.67(-4.42%) |
Oct 17, 2019 | 14.93 | 15.48 | 14.81 | 15.05 | 138,754 | +0.16(+1.07%) |
Oct 16, 2019 | 14.66 | 15.00 | 14.56 | 14.89 | 154,474 | +0.18(+1.22%) |
Oct 15, 2019 | 14.74 | 14.97 | 14.33 | 14.71 | 193,067 | +0.03(+0.20%) |
Oct 14, 2019 | 15.00 | 15.01 | 14.60 | 14.68 | 176,901 | -0.34(-2.26%) |
Oct 11, 2019 | 14.71 | 15.34 | 14.66 | 15.02 | 297,900 | +0.49(+3.37%) |
Oct 10, 2019 | 14.16 | 14.69 | 14.08 | 14.53 | 223,813 | +0.36(+2.54%) |
Oct 09, 2019 | 14.40 | 14.77 | 14.10 | 14.17 | 246,517 | -0.09(-0.63%) |
Oct 08, 2019 | 14.53 | 14.53 | 14.00 | 14.26 | 167,336 | -0.49(-3.32%) |
Oct 07, 2019 | 14.52 | 14.96 | 14.44 | 14.75 | 183,214 | +0.24(+1.69%) |
Oct 04, 2019 | 14.48 | 14.65 | 14.15 | 14.51 | 227,400 | +0.03(+0.17%) |
Oct 03, 2019 | 14.36 | 14.59 | 14.04 | 14.48 | 216,576 | +0.10(+0.70%) |
Oct 02, 2019 | 14.12 | 14.45 | 13.71 | 14.38 | 356,194 | +0.18(+1.27%) |
Oct 01, 2019 | 14.39 | 14.98 | 13.95 | 14.20 | 222,022 | -0.22(-1.53%) |
Sep 30, 2019 | 14.98 | 15.12 | 13.71 | 14.42 | 357,787 | -0.60(-3.96%) |
Sep 27, 2019 | 15.01 | 15.47 | 14.76 | 15.02 | 482,700 | -0.09(-0.60%) |
Sep 26, 2019 | 16.81 | 16.89 | 15.00 | 15.11 | 320,641 | -1.82(-10.78%) |
Sep 25, 2019 | 17.91 | 18.25 | 16.84 | 16.93 | 420,253 | -0.95(-5.31%) |
Sep 24, 2019 | 19.01 | 19.10 | 17.88 | 17.88 | 633,704 | -1.21(-6.34%) |
Sep 23, 2019 | 20.00 | 20.00 | 18.88 | 19.09 | 937,071 | -0.83(-4.17%) |
Sep 20, 2019 | 18.60 | 20.00 | 18.44 | 19.92 | 3,656,000 | +1.42(+7.68%) |
Sep 19, 2019 | 19.24 | 19.27 | 18.40 | 18.50 | 809,406 | -0.73(-3.80%) |
Sep 18, 2019 | 19.55 | 19.89 | 19.12 | 19.23 | 992,243 | -0.36(-1.84%) |
Sep 17, 2019 | 19.30 | 19.83 | 19.12 | 19.59 | 384,006 | +0.22(+1.14%) |
Sep 16, 2019 | 19.03 | 19.50 | 18.51 | 19.37 | 389,442 | +0.38(+2.00%) |
Sep 13, 2019 | 19.69 | 19.95 | 18.65 | 18.99 | 425,100 | -0.57(-2.91%) |
Sep 12, 2019 | 19.46 | 19.97 | 18.94 | 19.56 | 386,869 | -0.24(-1.21%) |
Sep 11, 2019 | 19.25 | 19.97 | 18.83 | 19.80 | 390,665 | +0.57(+2.96%) |
Sep 10, 2019 | 17.18 | 19.56 | 17.00 | 19.23 | 652,649 | +1.91(+11.03%) |
Sep 09, 2019 | 16.54 | 18.05 | 16.17 | 17.32 | 458,512 | +0.78(+4.72%) |
Sep 06, 2019 | 16.52 | 16.95 | 16.30 | 16.54 | 199,900 | -0.06(-0.36%) |
Sep 05, 2019 | 16.39 | 16.72 | 16.21 | 16.60 | 235,091 | +0.46(+2.85%) |
Sep 04, 2019 | 15.69 | 16.89 | 15.49 | 16.14 | 346,338 | +0.61(+3.93%) |
Sep 03, 2019 | 16.43 | 16.61 | 14.97 | 15.53 | 299,070 | -0.93(-5.65%) |
Aug 30, 2019 | 16.64 | 16.77 | 15.91 | 16.46 | 289,800 | -0.15(-0.90%) |
Aug 29, 2019 | 16.38 | 16.75 | 16.11 | 16.61 | 328,047 | +0.43(+2.66%) |
Aug 28, 2019 | 15.58 | 16.66 | 15.58 | 16.18 | 319,310 | +0.52(+3.32%) |
Aug 27, 2019 | 16.50 | 16.72 | 15.33 | 15.66 | 335,061 | -0.45(-2.79%) |
Aug 26, 2019 | 15.20 | 16.87 | 15.01 | 16.11 | 567,904 | +1.11(+7.40%) |
Aug 23, 2019 | 15.02 | 15.37 | 14.85 | 15.00 | 182,000 | -0.14(-0.92%) |
Aug 22, 2019 | 15.60 | 15.91 | 14.75 | 15.14 | 244,792 | -0.70(-4.42%) |
Aug 21, 2019 | 16.20 | 16.23 | 15.75 | 15.84 | 191,120 | -0.16(-1.00%) |
Aug 20, 2019 | 15.81 | 16.18 | 15.62 | 16.00 | 355,577 | +0.27(+1.72%) |
Aug 19, 2019 | 15.00 | 16.00 | 14.71 | 15.73 | 365,894 | +0.88(+5.93%) |
Aug 16, 2019 | 14.66 | 14.93 | 14.01 | 14.85 | 311,800 | -0.01(-0.07%) |
Aug 15, 2019 | 15.00 | 15.00 | 13.64 | 14.86 | 436,186 | -0.34(-2.24%) |
Aug 14, 2019 | 17.62 | 17.80 | 15.16 | 15.20 | 427,308 | -2.60(-14.61%) |
Aug 13, 2019 | 18.06 | 18.73 | 17.63 | 17.80 | 286,422 | -0.78(-4.20%) |
Aug 12, 2019 | 18.25 | 18.92 | 18.21 | 18.58 | 309,998 | +0.48(+2.65%) |
Aug 09, 2019 | 17.77 | 18.28 | 17.40 | 18.10 | 444,300 | +0.33(+1.86%) |
Aug 08, 2019 | 18.35 | 18.64 | 17.15 | 17.77 | 573,325 | -0.62(-3.37%) |
Aug 07, 2019 | 18.79 | 18.96 | 18.07 | 18.39 | 142,920 | -0.61(-3.21%) |
Aug 06, 2019 | 18.61 | 19.59 | 17.79 | 19.00 | 433,099 | +0.60(+3.26%) |
Aug 05, 2019 | 20.00 | 20.36 | 18.00 | 18.40 | 280,064 | -1.50(-7.54%) |
Aug 02, 2019 | 20.15 | 20.61 | 19.67 | 19.90 | 179,700 | -0.18(-0.90%) |