Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.18 | 17.18 | 15.80 | 17.18 | 428,977 | +2.15(+14.29%) |
Oct 30, 2019 | 14.89 | 15.04 | 14.85 | 15.04 | 40,940 | +0.16(+1.07%) |
Oct 29, 2019 | 14.38 | 14.90 | 14.38 | 14.88 | 47,732 | +0.48(+3.31%) |
Oct 28, 2019 | 14.49 | 14.59 | 14.36 | 14.40 | 70,259 | -0.04(-0.30%) |
Oct 25, 2019 | 14.25 | 14.50 | 14.19 | 14.44 | 30,796 | +0.16(+1.11%) |
Oct 24, 2019 | 14.30 | 14.36 | 13.16 | 14.28 | 65,194 | -0.01(-0.04%) |
Oct 23, 2019 | 14.46 | 14.53 | 14.27 | 14.29 | 39,317 | -0.20(-1.35%) |
Oct 22, 2019 | 14.77 | 14.96 | 14.46 | 14.49 | 28,147 | -0.32(-2.18%) |
Oct 21, 2019 | 14.38 | 14.82 | 14.35 | 14.81 | 74,654 | +0.57(+3.99%) |
Oct 18, 2019 | 14.22 | 14.30 | 13.85 | 14.24 | 56,022 | -0.10(-0.72%) |
Oct 17, 2019 | 14.57 | 14.94 | 14.31 | 14.35 | 102,135 | -0.18(-1.26%) |
Oct 16, 2019 | 14.28 | 14.70 | 14.26 | 14.53 | 109,653 | +0.22(+1.54%) |
Oct 15, 2019 | 13.76 | 14.38 | 13.71 | 14.31 | 81,167 | +0.58(+4.22%) |
Oct 14, 2019 | 13.91 | 14.08 | 13.66 | 13.73 | 40,256 | -0.22(-1.58%) |
Oct 11, 2019 | 13.95 | 14.09 | 13.54 | 13.95 | 87,146 | +0.16(+1.15%) |
Oct 10, 2019 | 13.92 | 14.00 | 13.78 | 13.79 | 57,613 | -0.09(-0.62%) |
Oct 09, 2019 | 14.03 | 14.26 | 13.80 | 13.88 | 68,005 | -0.08(-0.57%) |
Oct 08, 2019 | 13.94 | 14.18 | 13.84 | 13.96 | 47,799 | -0.13(-0.95%) |
Oct 07, 2019 | 13.75 | 14.14 | 13.75 | 14.09 | 53,090 | +0.31(+2.21%) |
Oct 04, 2019 | 13.55 | 13.91 | 13.55 | 13.78 | 111,554 | +0.23(+1.71%) |
Oct 03, 2019 | 13.70 | 13.86 | 13.46 | 13.55 | 66,436 | -0.18(-1.33%) |
Oct 02, 2019 | 13.83 | 14.08 | 13.64 | 13.74 | 53,411 | -0.29(-2.09%) |
Oct 01, 2019 | 14.43 | 14.55 | 13.85 | 14.03 | 127,037 | -0.39(-2.71%) |
Sep 30, 2019 | 14.49 | 14.61 | 14.19 | 14.42 | 72,135 | -0.08(-0.55%) |
Sep 27, 2019 | 14.79 | 15.02 | 14.43 | 14.50 | 40,624 | -0.24(-1.62%) |
Sep 26, 2019 | 14.82 | 14.95 | 14.69 | 14.74 | 47,317 | -0.10(-0.66%) |
Sep 25, 2019 | 14.96 | 15.15 | 14.79 | 14.83 | 67,620 | -0.12(-0.82%) |
Sep 24, 2019 | 15.08 | 15.25 | 14.66 | 14.96 | 110,302 | -0.37(-2.39%) |
Sep 23, 2019 | 15.16 | 15.49 | 15.01 | 15.32 | 187,250 | +0.10(+0.64%) |
Sep 20, 2019 | 15.11 | 15.23 | 14.89 | 15.22 | 270,940 | +0.08(+0.52%) |
Sep 19, 2019 | 14.93 | 15.24 | 14.24 | 15.15 | 128,262 | +0.21(+1.39%) |
Sep 18, 2019 | 14.86 | 15.13 | 14.73 | 14.94 | 229,418 | +0.07(+0.49%) |
Sep 17, 2019 | 14.54 | 14.88 | 14.54 | 14.86 | 91,281 | +0.29(+1.97%) |
Sep 16, 2019 | 14.19 | 14.63 | 14.18 | 14.58 | 100,587 | +0.27(+1.92%) |
Sep 13, 2019 | 14.24 | 14.52 | 13.67 | 14.30 | 124,495 | +0.07(+0.47%) |
Sep 12, 2019 | 14.24 | 14.28 | 14.07 | 14.24 | 69,566 | -0.01(-0.04%) |
Sep 11, 2019 | 14.00 | 14.25 | 13.92 | 14.24 | 122,249 | +0.26(+1.88%) |
Sep 10, 2019 | 14.13 | 14.13 | 13.76 | 13.98 | 85,890 | -0.11(-0.78%) |
Sep 09, 2019 | 13.64 | 14.30 | 13.52 | 14.09 | 117,785 | +0.54(+3.96%) |
Sep 06, 2019 | 13.92 | 14.10 | 13.46 | 13.55 | 53,074 | -0.32(-2.33%) |
Sep 05, 2019 | 14.01 | 14.14 | 13.74 | 13.88 | 84,093 | +0.07(+0.49%) |
Sep 04, 2019 | 13.43 | 13.86 | 12.63 | 13.81 | 162,267 | +0.98(+7.66%) |
Sep 03, 2019 | 12.80 | 12.92 | 12.64 | 12.83 | 85,315 | -0.09(-0.71%) |
Aug 30, 2019 | 12.77 | 13.03 | 12.77 | 12.92 | 49,634 | +0.15(+1.20%) |
Aug 29, 2019 | 12.68 | 12.76 | 12.54 | 12.76 | 87,112 | +0.27(+2.15%) |
Aug 28, 2019 | 12.68 | 12.76 | 12.47 | 12.50 | 95,926 | -0.20(-1.59%) |
Aug 27, 2019 | 13.04 | 13.11 | 12.65 | 12.70 | 62,409 | -0.27(-2.07%) |
Aug 26, 2019 | 12.74 | 12.98 | 12.74 | 12.97 | 30,927 | +0.34(+2.66%) |
Aug 23, 2019 | 13.04 | 13.25 | 12.55 | 12.63 | 94,681 | -0.48(-3.68%) |
Aug 22, 2019 | 12.95 | 13.19 | 12.95 | 13.11 | 44,235 | +0.21(+1.61%) |
Aug 21, 2019 | 12.94 | 13.09 | 12.88 | 12.91 | 44,484 | +0.01(+0.09%) |
Aug 20, 2019 | 12.84 | 13.28 | 12.74 | 12.89 | 78,756 | +0.02(+0.14%) |
Aug 19, 2019 | 12.57 | 12.95 | 12.47 | 12.87 | 70,066 | +0.46(+3.74%) |
Aug 16, 2019 | 12.45 | 12.45 | 12.28 | 12.41 | 52,418 | +0.03(+0.25%) |
Aug 15, 2019 | 12.26 | 12.44 | 12.23 | 12.38 | 100,074 | +0.10(+0.84%) |
Aug 14, 2019 | 12.11 | 12.35 | 11.99 | 12.28 | 86,044 | +0.03(+0.25%) |
Aug 13, 2019 | 12.11 | 12.41 | 11.55 | 12.25 | 168,594 | +0.17(+1.43%) |
Aug 12, 2019 | 12.29 | 12.42 | 12.07 | 12.07 | 69,331 | -0.30(-2.41%) |
Aug 09, 2019 | 12.25 | 12.60 | 12.25 | 12.37 | 76,391 | +0.13(+1.02%) |
Aug 08, 2019 | 12.07 | 12.51 | 12.07 | 12.25 | 60,748 | +0.20(+1.63%) |
Aug 07, 2019 | 11.78 | 12.20 | 11.78 | 12.05 | 100,527 | +0.11(+0.90%) |
Aug 06, 2019 | 11.82 | 12.09 | 11.76 | 11.94 | 61,062 | +0.13(+1.06%) |
Aug 05, 2019 | 11.94 | 12.28 | 11.67 | 11.82 | 111,727 | -0.35(-2.89%) |
Aug 02, 2019 | 11.34 | 12.26 | 11.08 | 12.17 | 130,452 | +1.10(+9.96%) |