Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.81 | 15.89 | 15.13 | 15.39 | 1,368,873 | -0.72(-4.47%) |
Oct 30, 2019 | 16.64 | 16.65 | 15.78 | 16.11 | 1,423,021 | -0.56(-3.36%) |
Oct 29, 2019 | 16.07 | 17.07 | 16.02 | 16.67 | 1,181,840 | -0.27(-1.59%) |
Oct 28, 2019 | 17.81 | 17.97 | 16.75 | 16.94 | 1,258,148 | -0.84(-4.72%) |
Oct 25, 2019 | 17.19 | 17.79 | 16.73 | 17.78 | 1,665,400 | +0.47(+2.72%) |
Oct 24, 2019 | 17.17 | 17.56 | 17.04 | 17.31 | 1,928,534 | +0.40(+2.37%) |
Oct 23, 2019 | 15.41 | 17.13 | 15.38 | 16.91 | 2,466,829 | +1.24(+7.91%) |
Oct 22, 2019 | 15.54 | 16.02 | 15.27 | 15.67 | 1,255,713 | +0.58(+3.84%) |
Oct 21, 2019 | 14.45 | 15.18 | 14.42 | 15.09 | 1,204,855 | -0.06(-0.40%) |
Oct 18, 2019 | 15.55 | 15.76 | 14.83 | 15.15 | 1,697,700 | -0.27(-1.75%) |
Oct 17, 2019 | 14.55 | 15.48 | 14.33 | 15.42 | 2,019,624 | +0.55(+3.70%) |
Oct 16, 2019 | 14.43 | 15.18 | 14.40 | 14.87 | 694,585 | +0.31(+2.13%) |
Oct 15, 2019 | 14.86 | 15.24 | 14.37 | 14.56 | 1,393,696 | -0.45(-3.00%) |
Oct 14, 2019 | 14.91 | 15.17 | 14.43 | 15.01 | 1,610,085 | -0.96(-6.01%) |
Oct 11, 2019 | 15.27 | 16.50 | 15.27 | 15.97 | 1,842,700 | +0.95(+6.32%) |
Oct 10, 2019 | 14.71 | 15.10 | 14.48 | 15.02 | 1,266,702 | +0.83(+5.85%) |
Oct 09, 2019 | 14.91 | 15.06 | 13.99 | 14.19 | 2,070,660 | +0.28(+2.01%) |
Oct 08, 2019 | 13.71 | 14.35 | 13.60 | 13.91 | 1,803,262 | -0.52(-3.60%) |
Oct 07, 2019 | 14.78 | 15.36 | 14.18 | 14.43 | 1,834,140 | +0.06(+0.42%) |
Oct 04, 2019 | 14.50 | 14.77 | 13.74 | 14.37 | 2,307,100 | +0.39(+2.79%) |
Oct 03, 2019 | 13.61 | 14.20 | 12.89 | 13.98 | 3,544,755 | -0.23(-1.62%) |
Oct 02, 2019 | 15.04 | 15.05 | 13.81 | 14.21 | 2,702,002 | -0.80(-5.33%) |
Oct 01, 2019 | 15.90 | 16.02 | 14.58 | 15.01 | 2,462,381 | -0.61(-3.91%) |
Sep 30, 2019 | 16.42 | 16.82 | 15.39 | 15.62 | 2,166,853 | -1.48(-8.65%) |
Sep 27, 2019 | 16.71 | 17.88 | 16.60 | 17.10 | 1,736,700 | -0.58(-3.28%) |
Sep 26, 2019 | 17.23 | 17.77 | 16.65 | 17.68 | 1,484,245 | -0.01(-0.06%) |
Sep 25, 2019 | 17.07 | 17.80 | 16.83 | 17.69 | 1,458,196 | -0.47(-2.59%) |
Sep 24, 2019 | 19.26 | 19.36 | 17.98 | 18.16 | 1,135,911 | -1.49(-7.58%) |
Sep 23, 2019 | 19.38 | 19.82 | 18.86 | 19.65 | 820,560 | +0.02(+0.10%) |
Sep 20, 2019 | 19.80 | 20.21 | 19.07 | 19.63 | 795,100 | +0.05(+0.26%) |
Sep 19, 2019 | 19.78 | 20.00 | 19.22 | 19.58 | 1,123,391 | +0.41(+2.14%) |
Sep 18, 2019 | 19.29 | 19.98 | 18.72 | 19.17 | 1,258,384 | -0.89(-4.44%) |
Sep 17, 2019 | 23.67 | 23.69 | 19.31 | 20.06 | 3,848,581 | -3.04(-13.16%) |
Sep 16, 2019 | 21.89 | 24.86 | 21.72 | 23.10 | 4,655,464 | +5.93(+34.54%) |
Sep 13, 2019 | 17.46 | 17.55 | 16.91 | 17.17 | 710,900 | -0.19(-1.09%) |
Sep 12, 2019 | 16.58 | 17.51 | 16.42 | 17.36 | 2,534,552 | -0.89(-4.88%) |
Sep 11, 2019 | 19.85 | 20.15 | 17.80 | 18.25 | 1,381,235 | -1.45(-7.36%) |
Sep 10, 2019 | 20.46 | 20.98 | 19.13 | 19.70 | 888,268 | -0.54(-2.67%) |
Sep 09, 2019 | 19.52 | 20.34 | 19.35 | 20.24 | 1,185,635 | +1.46(+7.77%) |
Sep 06, 2019 | 17.31 | 19.14 | 17.10 | 18.78 | 673,300 | +0.39(+2.12%) |
Sep 05, 2019 | 18.89 | 19.85 | 18.22 | 18.39 | 1,110,859 | -0.09(-0.49%) |
Sep 04, 2019 | 17.63 | 18.68 | 17.58 | 18.48 | 1,644,565 | +2.18(+13.37%) |
Sep 03, 2019 | 15.71 | 16.46 | 15.32 | 16.30 | 1,991,262 | -1.02(-5.89%) |
Aug 30, 2019 | 18.69 | 18.74 | 16.83 | 17.32 | 907,800 | -1.52(-8.06%) |
Aug 29, 2019 | 18.30 | 19.08 | 18.25 | 18.84 | 792,955 | +0.61(+3.34%) |
Aug 28, 2019 | 18.63 | 18.93 | 17.88 | 18.23 | 1,073,516 | +0.89(+5.13%) |
Aug 27, 2019 | 16.55 | 17.45 | 16.25 | 17.34 | 1,004,354 | +1.01(+6.18%) |
Aug 26, 2019 | 17.38 | 17.61 | 16.13 | 16.33 | 654,512 | -0.02(-0.12%) |
Aug 23, 2019 | 16.42 | 17.21 | 15.80 | 16.35 | 1,582,200 | -1.41(-7.94%) |
Aug 22, 2019 | 18.50 | 18.62 | 17.30 | 17.76 | 636,776 | -0.43(-2.36%) |
Aug 21, 2019 | 19.26 | 19.38 | 17.96 | 18.19 | 886,470 | -0.02(-0.11%) |
Aug 20, 2019 | 17.92 | 18.66 | 17.40 | 18.21 | 1,231,820 | -0.07(-0.38%) |
Aug 19, 2019 | 17.97 | 18.40 | 17.57 | 18.28 | 964,358 | +1.15(+6.71%) |
Aug 16, 2019 | 17.00 | 17.28 | 16.60 | 17.13 | 531,900 | +0.28(+1.66%) |
Aug 15, 2019 | 16.74 | 17.25 | 16.39 | 16.85 | 587,570 | -0.67(-3.82%) |
Aug 14, 2019 | 17.53 | 17.80 | 16.42 | 17.52 | 1,496,203 | -2.01(-10.29%) |
Aug 13, 2019 | 17.12 | 19.81 | 16.98 | 19.53 | 2,027,680 | +2.27(+13.15%) |
Aug 12, 2019 | 17.27 | 17.57 | 16.78 | 17.26 | 709,044 | +0.42(+2.49%) |
Aug 09, 2019 | 16.67 | 17.30 | 16.58 | 16.84 | 1,232,400 | +1.34(+8.65%) |
Aug 08, 2019 | 15.14 | 15.66 | 14.87 | 15.50 | 1,271,875 | +0.41(+2.72%) |
Aug 07, 2019 | 15.09 | 15.35 | 13.64 | 15.09 | 3,916,347 | -1.56(-9.37%) |
Aug 06, 2019 | 17.80 | 17.89 | 16.29 | 16.65 | 1,348,755 | -0.96(-5.45%) |
Aug 05, 2019 | 17.26 | 18.38 | 17.20 | 17.61 | 936,947 | -0.47(-2.60%) |
Aug 02, 2019 | 18.62 | 18.69 | 17.99 | 18.08 | 1,354,600 | +0.68(+3.91%) |