Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.74 | 12.93 | 12.52 | 12.93 | 14,312,309 | +0.03(+0.26%) |
Oct 30, 2019 | 12.99 | 13.13 | 12.69 | 12.89 | 14,868,752 | -0.13(-0.98%) |
Oct 29, 2019 | 13.15 | 13.21 | 13.00 | 13.02 | 9,908,386 | -0.15(-1.17%) |
Oct 28, 2019 | 13.35 | 13.40 | 13.17 | 13.17 | 10,374,796 | -0.11(-0.83%) |
Oct 25, 2019 | 13.05 | 13.35 | 12.97 | 13.28 | 10,215,265 | +0.16(+1.23%) |
Oct 24, 2019 | 13.36 | 13.38 | 12.95 | 13.12 | 12,500,175 | -0.24(-1.79%) |
Oct 23, 2019 | 13.50 | 13.51 | 13.16 | 13.36 | 10,029,575 | -0.16(-1.20%) |
Oct 22, 2019 | 13.31 | 13.58 | 12.91 | 13.52 | 11,133,124 | +0.37(+2.79%) |
Oct 21, 2019 | 12.97 | 13.29 | 12.97 | 13.16 | 11,074,667 | +0.26(+2.05%) |
Oct 18, 2019 | 12.99 | 13.20 | 12.70 | 12.89 | 21,517,474 | -0.56(-4.18%) |
Oct 17, 2019 | 13.55 | 13.73 | 13.39 | 13.46 | 11,304,159 | +0.00(+0.00%) |
Oct 16, 2019 | 13.26 | 13.74 | 13.22 | 13.46 | 10,688,543 | +0.08(+0.57%) |
Oct 15, 2019 | 13.12 | 13.63 | 13.05 | 13.38 | 10,953,108 | +0.33(+2.55%) |
Oct 14, 2019 | 13.40 | 13.40 | 12.87 | 13.05 | 13,857,068 | -0.36(-2.67%) |
Oct 11, 2019 | 13.20 | 13.56 | 13.17 | 13.40 | 14,120,667 | +0.36(+2.74%) |
Oct 10, 2019 | 12.80 | 13.20 | 12.76 | 13.05 | 12,747,167 | +0.33(+2.62%) |
Oct 09, 2019 | 12.74 | 12.88 | 12.69 | 12.71 | 9,847,290 | +0.06(+0.47%) |
Oct 08, 2019 | 12.62 | 12.76 | 12.42 | 12.65 | 12,538,383 | -0.16(-1.26%) |
Oct 07, 2019 | 12.83 | 13.12 | 12.66 | 12.82 | 18,243,818 | +0.06(+0.47%) |
Oct 04, 2019 | 12.50 | 12.80 | 12.50 | 12.76 | 10,283,873 | +0.14(+1.08%) |
Oct 03, 2019 | 12.41 | 12.66 | 12.03 | 12.62 | 17,322,494 | +0.13(+1.02%) |
Oct 02, 2019 | 13.19 | 13.19 | 12.45 | 12.49 | 20,066,182 | -0.77(-5.79%) |
Oct 01, 2019 | 13.32 | 13.51 | 13.02 | 13.26 | 15,508,704 | +0.01(+0.06%) |
Sep 30, 2019 | 13.09 | 13.26 | 12.94 | 13.25 | 11,462,942 | +0.21(+1.64%) |
Sep 27, 2019 | 13.22 | 13.41 | 12.89 | 13.04 | 14,738,729 | +0.03(+0.26%) |
Sep 26, 2019 | 13.42 | 13.42 | 12.93 | 13.00 | 13,228,910 | -0.25(-1.87%) |
Sep 25, 2019 | 13.04 | 13.49 | 12.97 | 13.25 | 10,906,035 | +0.24(+1.83%) |
Sep 24, 2019 | 13.31 | 13.45 | 12.88 | 13.01 | 11,975,008 | -0.24(-1.80%) |
Sep 23, 2019 | 13.05 | 13.35 | 12.93 | 13.25 | 10,812,233 | +0.11(+0.84%) |
Sep 20, 2019 | 13.46 | 13.60 | 13.06 | 13.14 | 20,964,854 | -0.26(-1.97%) |
Sep 19, 2019 | 14.10 | 14.11 | 13.35 | 13.40 | 16,087,021 | -0.47(-3.38%) |
Sep 18, 2019 | 14.14 | 14.25 | 13.78 | 13.87 | 14,425,355 | -0.31(-2.16%) |
Sep 17, 2019 | 14.60 | 14.60 | 14.08 | 14.18 | 20,222,302 | -0.67(-4.53%) |
Sep 16, 2019 | 14.54 | 14.90 | 14.50 | 14.85 | 12,680,690 | +0.24(+1.63%) |
Sep 13, 2019 | 14.71 | 15.00 | 14.51 | 14.61 | 16,711,133 | +0.12(+0.82%) |
Sep 12, 2019 | 14.76 | 14.90 | 14.33 | 14.50 | 19,435,228 | -0.39(-2.65%) |
Sep 11, 2019 | 14.40 | 14.90 | 13.98 | 14.89 | 24,624,950 | +0.62(+4.33%) |
Sep 10, 2019 | 13.60 | 14.28 | 13.57 | 14.27 | 26,226,326 | +0.77(+5.69%) |
Sep 09, 2019 | 12.93 | 13.57 | 12.87 | 13.50 | 19,252,266 | +0.66(+5.13%) |
Sep 06, 2019 | 13.00 | 13.07 | 12.78 | 12.84 | 15,568,357 | +0.07(+0.52%) |
Sep 05, 2019 | 12.62 | 13.15 | 12.62 | 12.78 | 19,738,636 | +0.33(+2.68%) |
Sep 04, 2019 | 12.14 | 12.47 | 12.12 | 12.44 | 12,121,505 | +0.43(+3.61%) |
Sep 03, 2019 | 12.23 | 12.23 | 11.94 | 12.01 | 14,245,428 | -0.31(-2.51%) |
Aug 30, 2019 | 12.49 | 12.72 | 12.28 | 12.32 | 12,187,067 | -0.13(-1.01%) |
Aug 29, 2019 | 12.34 | 12.60 | 12.30 | 12.44 | 17,271,400 | +0.24(+1.98%) |
Aug 28, 2019 | 11.89 | 12.32 | 11.85 | 12.20 | 20,626,434 | +0.27(+2.24%) |
Aug 27, 2019 | 12.36 | 12.39 | 11.92 | 11.94 | 15,551,241 | -0.34(-2.79%) |
Aug 26, 2019 | 12.52 | 12.59 | 12.25 | 12.28 | 13,234,681 | -0.19(-1.54%) |
Aug 23, 2019 | 12.80 | 12.96 | 12.39 | 12.47 | 22,547,560 | -0.52(-3.98%) |
Aug 22, 2019 | 13.02 | 13.24 | 12.91 | 12.99 | 18,199,766 | +0.15(+1.17%) |
Aug 21, 2019 | 13.00 | 13.07 | 12.81 | 12.84 | 19,407,236 | +0.02(+0.13%) |
Aug 20, 2019 | 13.45 | 13.49 | 12.82 | 12.82 | 24,346,178 | -0.64(-4.77%) |
Aug 19, 2019 | 13.46 | 13.60 | 13.28 | 13.46 | 16,561,653 | +0.13(+0.94%) |
Aug 16, 2019 | 13.56 | 13.70 | 13.27 | 13.34 | 17,742,872 | -0.15(-1.11%) |
Aug 15, 2019 | 13.93 | 14.14 | 13.19 | 13.49 | 27,708,170 | -0.53(-3.81%) |
Aug 14, 2019 | 13.69 | 14.35 | 13.20 | 14.02 | 77,940,432 | -2.14(-13.22%) |
Aug 13, 2019 | 15.99 | 16.90 | 15.74 | 16.16 | 19,037,248 | +0.07(+0.42%) |
Aug 12, 2019 | 16.20 | 16.25 | 15.82 | 16.09 | 13,598,943 | -0.13(-0.77%) |
Aug 09, 2019 | 16.93 | 16.98 | 16.16 | 16.22 | 14,144,839 | -0.74(-4.38%) |
Aug 08, 2019 | 17.15 | 17.32 | 16.83 | 16.96 | 8,906,147 | -0.10(-0.59%) |
Aug 07, 2019 | 17.13 | 17.24 | 16.82 | 17.06 | 9,424,174 | -0.34(-1.97%) |
Aug 06, 2019 | 17.33 | 17.43 | 17.03 | 17.40 | 9,205,997 | +0.18(+1.07%) |
Aug 05, 2019 | 17.49 | 17.51 | 16.53 | 17.22 | 19,435,372 | -0.55(-3.10%) |
Aug 02, 2019 | 17.65 | 18.01 | 17.55 | 17.77 | 8,414,224 | +0.07(+0.38%) |