Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.85 | 14.87 | 14.57 | 14.85 | 338,422 | -0.01(-0.03%) |
Oct 30, 2019 | 15.18 | 15.20 | 14.85 | 14.86 | 312,110 | -0.21(-1.43%) |
Oct 29, 2019 | 15.47 | 15.62 | 14.82 | 15.07 | 475,372 | -0.44(-2.84%) |
Oct 28, 2019 | 15.18 | 15.60 | 15.17 | 15.51 | 259,296 | +0.46(+3.06%) |
Oct 25, 2019 | 14.78 | 15.29 | 14.62 | 15.05 | 404,200 | +0.26(+1.76%) |
Oct 24, 2019 | 14.31 | 14.80 | 14.11 | 14.79 | 302,600 | +0.68(+4.86%) |
Oct 23, 2019 | 14.09 | 14.29 | 13.93 | 14.11 | 198,428 | -0.13(-0.91%) |
Oct 22, 2019 | 13.98 | 14.43 | 13.98 | 14.23 | 212,596 | -0.01(-0.04%) |
Oct 21, 2019 | 14.15 | 14.49 | 14.15 | 14.24 | 332,056 | +0.18(+1.26%) |
Oct 18, 2019 | 14.21 | 14.22 | 13.79 | 14.06 | 273,200 | -0.23(-1.59%) |
Oct 17, 2019 | 14.38 | 14.49 | 14.09 | 14.29 | 260,000 | -0.03(-0.21%) |
Oct 16, 2019 | 14.45 | 14.84 | 14.13 | 14.32 | 384,784 | -0.23(-1.58%) |
Oct 15, 2019 | 14.21 | 14.76 | 14.06 | 14.55 | 554,944 | +0.35(+2.43%) |
Oct 14, 2019 | 13.68 | 14.28 | 13.65 | 14.21 | 463,406 | +0.44(+3.20%) |
Oct 11, 2019 | 13.98 | 14.25 | 13.73 | 13.77 | 519,000 | -0.02(-0.18%) |
Oct 10, 2019 | 13.82 | 14.04 | 13.59 | 13.79 | 650,784 | +0.03(+0.25%) |
Oct 09, 2019 | 13.73 | 13.86 | 13.56 | 13.76 | 556,016 | +0.16(+1.18%) |
Oct 08, 2019 | 13.80 | 14.01 | 13.52 | 13.60 | 1,029,212 | -0.25(-1.84%) |
Oct 07, 2019 | 13.48 | 14.07 | 13.40 | 13.85 | 1,317,528 | +0.21(+1.50%) |
Oct 04, 2019 | 12.60 | 13.83 | 12.34 | 13.64 | 5,025,000 | +0.94(+7.40%) |
Oct 03, 2019 | 12.35 | 12.73 | 12.27 | 12.71 | 2,366,078 | +0.27(+2.13%) |
Oct 02, 2019 | 12.59 | 12.82 | 12.20 | 12.44 | 878,380 | -0.15(-1.19%) |
Oct 01, 2019 | 12.74 | 13.06 | 12.56 | 12.59 | 642,282 | -0.15(-1.18%) |
Sep 30, 2019 | 12.47 | 12.91 | 12.38 | 12.74 | 962,544 | +0.25(+2.00%) |
Sep 27, 2019 | 13.10 | 13.31 | 12.36 | 12.49 | 1,714,400 | +0.00(+0.00%) |
Sep 26, 2019 | 13.88 | 13.91 | 12.12 | 12.49 | 4,084,032 | -1.36(-9.84%) |
Sep 25, 2019 | 15.49 | 15.49 | 13.76 | 13.85 | 3,950,640 | -1.79(-11.43%) |
Sep 24, 2019 | 15.72 | 15.99 | 15.49 | 15.64 | 724,778 | +0.07(+0.42%) |
Sep 23, 2019 | 15.95 | 16.03 | 15.55 | 15.57 | 471,828 | -0.48(-2.99%) |
Sep 20, 2019 | 16.36 | 16.50 | 15.81 | 16.05 | 778,600 | -0.27(-1.65%) |
Sep 19, 2019 | 15.92 | 16.61 | 15.88 | 16.32 | 667,872 | +0.47(+3.00%) |
Sep 18, 2019 | 15.62 | 15.96 | 15.46 | 15.85 | 485,154 | +0.25(+1.60%) |
Sep 17, 2019 | 15.51 | 15.82 | 15.42 | 15.60 | 432,460 | +0.14(+0.94%) |
Sep 16, 2019 | 15.41 | 15.52 | 15.13 | 15.46 | 418,030 | -0.03(-0.19%) |
Sep 13, 2019 | 15.59 | 15.59 | 15.17 | 15.48 | 312,400 | -0.15(-0.93%) |
Sep 12, 2019 | 15.91 | 16.04 | 15.54 | 15.63 | 257,986 | -0.21(-1.36%) |
Sep 11, 2019 | 15.73 | 16.20 | 15.71 | 15.85 | 410,702 | +0.26(+1.67%) |
Sep 10, 2019 | 15.24 | 15.61 | 15.05 | 15.59 | 377,730 | +0.21(+1.33%) |
Sep 09, 2019 | 14.77 | 15.54 | 14.77 | 15.38 | 810,072 | +0.78(+5.34%) |
Sep 06, 2019 | 14.88 | 14.88 | 14.44 | 14.60 | 177,000 | -0.15(-1.02%) |
Sep 05, 2019 | 14.50 | 14.99 | 14.49 | 14.75 | 407,122 | +0.40(+2.82%) |
Sep 04, 2019 | 14.31 | 14.46 | 14.07 | 14.35 | 210,502 | +0.33(+2.35%) |
Sep 03, 2019 | 14.10 | 14.28 | 13.85 | 14.02 | 283,246 | -0.19(-1.34%) |
Aug 30, 2019 | 13.71 | 14.23 | 13.71 | 14.21 | 381,600 | +0.63(+4.68%) |
Aug 29, 2019 | 13.44 | 13.72 | 13.38 | 13.57 | 182,192 | +0.38(+2.88%) |
Aug 28, 2019 | 13.09 | 13.49 | 12.96 | 13.19 | 328,488 | +0.06(+0.46%) |
Aug 27, 2019 | 13.38 | 13.57 | 13.02 | 13.13 | 235,810 | -0.11(-0.87%) |
Aug 26, 2019 | 13.47 | 13.55 | 13.20 | 13.24 | 211,484 | -0.04(-0.30%) |
Aug 23, 2019 | 13.84 | 13.97 | 13.21 | 13.29 | 218,000 | -0.68(-4.87%) |
Aug 22, 2019 | 13.97 | 14.04 | 13.64 | 13.96 | 184,994 | +0.04(+0.29%) |
Aug 21, 2019 | 13.93 | 14.19 | 13.82 | 13.93 | 231,336 | +0.17(+1.20%) |
Aug 20, 2019 | 14.04 | 14.10 | 13.62 | 13.76 | 386,860 | -0.28(-1.96%) |
Aug 19, 2019 | 14.54 | 14.54 | 14.02 | 14.04 | 271,090 | -0.13(-0.95%) |
Aug 16, 2019 | 14.10 | 14.47 | 14.10 | 14.17 | 340,000 | +0.29(+2.05%) |
Aug 15, 2019 | 13.65 | 14.06 | 13.54 | 13.88 | 340,530 | +0.25(+1.83%) |
Aug 14, 2019 | 13.84 | 13.91 | 13.22 | 13.63 | 205,600 | -0.55(-3.88%) |
Aug 13, 2019 | 13.68 | 14.46 | 13.63 | 14.19 | 270,988 | +0.42(+3.01%) |
Aug 12, 2019 | 13.89 | 14.03 | 13.68 | 13.77 | 249,654 | -0.27(-1.92%) |
Aug 09, 2019 | 14.44 | 14.51 | 13.93 | 14.04 | 435,000 | -0.56(-3.80%) |
Aug 08, 2019 | 14.44 | 14.65 | 14.16 | 14.60 | 482,982 | +0.29(+2.06%) |
Aug 07, 2019 | 13.96 | 14.38 | 13.96 | 14.30 | 324,754 | -0.01(-0.07%) |
Aug 06, 2019 | 14.37 | 14.60 | 14.07 | 14.31 | 339,242 | +0.18(+1.27%) |
Aug 05, 2019 | 13.96 | 14.21 | 13.30 | 14.13 | 816,056 | -0.59(-4.01%) |
Aug 02, 2019 | 14.45 | 14.86 | 14.21 | 14.72 | 619,800 | +0.02(+0.14%) |