Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.40 | 23.30 | 19.00 | 19.00 | 5,207 | -0.07(-0.36%) |
Oct 30, 2019 | 18.30 | 23.40 | 18.13 | 19.07 | 21,329 | +1.17(+6.53%) |
Oct 29, 2019 | 17.70 | 18.60 | 17.43 | 17.90 | 4,903 | +0.20(+1.13%) |
Oct 28, 2019 | 17.30 | 18.10 | 13.60 | 17.70 | 4,228 | +0.35(+1.99%) |
Oct 25, 2019 | 17.30 | 18.50 | 16.70 | 17.35 | 280 | -0.25(-1.40%) |
Oct 24, 2019 | 18.50 | 18.62 | 17.19 | 17.60 | 1,375 | -0.90(-4.86%) |
Oct 23, 2019 | 17.20 | 18.60 | 17.00 | 18.50 | 2,479 | +0.90(+5.11%) |
Oct 22, 2019 | 17.18 | 17.60 | 16.90 | 17.60 | 2,969 | +0.80(+4.76%) |
Oct 21, 2019 | 17.50 | 17.50 | 16.80 | 16.80 | 4,077 | -0.32(-1.87%) |
Oct 18, 2019 | 16.90 | 17.50 | 16.90 | 17.12 | 480 | -0.06(-0.37%) |
Oct 17, 2019 | 17.10 | 17.25 | 16.98 | 17.18 | 806 | +0.08(+0.49%) |
Oct 16, 2019 | 17.00 | 17.40 | 17.00 | 17.10 | 771 | +0.20(+1.18%) |
Oct 15, 2019 | 17.40 | 17.50 | 16.63 | 16.90 | 893 | -0.50(-2.87%) |
Oct 14, 2019 | 16.60 | 17.50 | 16.60 | 17.40 | 2,488 | +0.30(+1.75%) |
Oct 11, 2019 | 17.35 | 17.40 | 16.64 | 17.10 | 570 | +0.60(+3.64%) |
Oct 10, 2019 | 17.20 | 17.20 | 16.50 | 16.50 | 813 | -0.70(-4.07%) |
Oct 09, 2019 | 16.21 | 17.50 | 16.21 | 17.20 | 1,581 | -0.30(-1.71%) |
Oct 08, 2019 | 17.60 | 17.60 | 17.20 | 17.50 | 624 | +0.00(+0.00%) |
Oct 07, 2019 | 16.30 | 17.50 | 16.20 | 17.50 | 2,068 | +1.00(+6.06%) |
Oct 04, 2019 | 17.00 | 17.00 | 15.72 | 16.50 | 1,890 | -0.50(-2.94%) |
Oct 03, 2019 | 17.00 | 17.00 | 15.64 | 17.00 | 1,589 | +0.10(+0.59%) |
Oct 02, 2019 | 16.80 | 17.00 | 16.30 | 16.90 | 3,047 | +0.20(+1.20%) |
Oct 01, 2019 | 16.20 | 16.70 | 16.20 | 16.70 | 462 | +1.20(+7.74%) |
Sep 30, 2019 | 15.60 | 17.00 | 15.50 | 15.50 | 2,041 | -0.50(-3.12%) |
Sep 27, 2019 | 15.80 | 16.80 | 15.40 | 16.00 | 300 | +0.90(+5.96%) |
Sep 26, 2019 | 15.20 | 17.40 | 14.70 | 15.10 | 2,402 | +0.00(+0.00%) |
Sep 25, 2019 | 16.50 | 17.12 | 14.71 | 15.10 | 1,984 | -1.70(-10.12%) |
Sep 24, 2019 | 14.20 | 18.00 | 14.10 | 16.80 | 8,532 | +3.00(+21.74%) |
Sep 23, 2019 | 14.40 | 14.60 | 13.80 | 13.80 | 3,311 | -0.80(-5.48%) |
Sep 20, 2019 | 14.80 | 14.80 | 13.00 | 14.60 | 4,000 | +0.20(+1.39%) |
Sep 19, 2019 | 14.40 | 15.00 | 13.68 | 14.40 | 2,311 | -0.60(-4.00%) |
Sep 18, 2019 | 14.50 | 15.00 | 13.80 | 15.00 | 3,244 | +0.50(+3.45%) |
Sep 17, 2019 | 14.90 | 14.90 | 14.10 | 14.50 | 2,276 | +0.00(+0.00%) |
Sep 16, 2019 | 14.90 | 15.10 | 14.15 | 14.50 | 2,525 | +0.05(+0.35%) |
Sep 13, 2019 | 14.07 | 14.90 | 13.12 | 14.45 | 2,940 | +0.96(+7.12%) |
Sep 12, 2019 | 13.80 | 13.81 | 13.00 | 13.49 | 2,824 | -0.80(-5.60%) |
Sep 11, 2019 | 14.30 | 15.00 | 13.58 | 14.29 | 5,588 | +0.59(+4.31%) |
Sep 10, 2019 | 15.40 | 15.40 | 13.50 | 13.70 | 9,642 | -1.60(-10.46%) |
Sep 09, 2019 | 13.40 | 15.30 | 13.40 | 15.30 | 480 | +1.40(+10.07%) |
Sep 06, 2019 | 14.96 | 14.96 | 13.30 | 13.90 | 520 | -0.40(-2.80%) |
Sep 05, 2019 | 15.10 | 15.10 | 14.00 | 14.30 | 1,265 | -0.20(-1.38%) |
Sep 04, 2019 | 13.79 | 14.70 | 13.79 | 14.50 | 1,877 | +0.80(+5.84%) |
Sep 03, 2019 | 14.40 | 14.47 | 12.58 | 13.70 | 1,188 | -1.20(-8.05%) |
Aug 30, 2019 | 15.00 | 15.50 | 13.60 | 14.90 | 2,510 | +0.10(+0.68%) |
Aug 29, 2019 | 13.90 | 15.00 | 12.90 | 14.80 | 5,636 | +1.30(+9.63%) |
Aug 28, 2019 | 10.50 | 14.47 | 10.50 | 13.50 | 6,614 | +2.42(+21.85%) |
Aug 27, 2019 | 11.09 | 11.09 | 10.60 | 11.08 | 731 | +0.20(+1.85%) |
Aug 26, 2019 | 10.80 | 10.88 | 10.71 | 10.88 | 294 | +0.08(+0.72%) |
Aug 23, 2019 | 11.00 | 11.05 | 10.70 | 10.80 | 2,420 | -0.30(-2.70%) |
Aug 22, 2019 | 11.10 | 11.25 | 11.09 | 11.10 | 565 | -0.60(-5.13%) |
Aug 21, 2019 | 11.50 | 11.70 | 10.10 | 11.70 | 1,800 | +0.34(+3.01%) |
Aug 20, 2019 | 11.42 | 11.80 | 11.30 | 11.36 | 1,349 | -0.44(-3.75%) |
Aug 19, 2019 | 11.70 | 12.60 | 10.60 | 11.80 | 4,012 | -0.54(-4.38%) |
Aug 16, 2019 | 11.40 | 12.71 | 11.20 | 12.34 | 2,500 | +0.94(+8.25%) |
Aug 15, 2019 | 11.70 | 12.60 | 11.30 | 11.40 | 221 | -0.35(-2.98%) |
Aug 14, 2019 | 12.90 | 12.90 | 11.45 | 11.75 | 2,826 | -1.25(-9.62%) |
Aug 13, 2019 | 12.00 | 13.00 | 12.00 | 13.00 | 1,503 | +1.30(+11.11%) |
Aug 12, 2019 | 13.50 | 13.68 | 11.60 | 11.70 | 1,738 | -1.30(-10.00%) |
Aug 09, 2019 | 14.23 | 14.23 | 12.50 | 13.00 | 3,020 | -0.50(-3.70%) |
Aug 08, 2019 | 16.50 | 16.50 | 13.50 | 13.50 | 6,868 | -1.30(-8.78%) |
Aug 07, 2019 | 15.00 | 15.14 | 13.38 | 14.80 | 4,177 | -0.20(-1.33%) |
Aug 06, 2019 | 16.00 | 16.40 | 14.80 | 15.00 | 2,616 | +0.00(+0.00%) |
Aug 05, 2019 | 16.10 | 16.30 | 15.00 | 15.00 | 1,787 | -1.30(-7.98%) |
Aug 02, 2019 | 16.70 | 16.80 | 15.80 | 16.30 | 1,520 | -0.90(-5.23%) |