Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.22 | 15.30 | 14.93 | 15.03 | 151,801 | -0.24(-1.59%) |
Oct 30, 2019 | 15.33 | 15.36 | 15.14 | 15.27 | 251,847 | -0.01(-0.10%) |
Oct 29, 2019 | 15.12 | 15.32 | 15.04 | 15.29 | 173,254 | +0.17(+1.11%) |
Oct 28, 2019 | 15.09 | 15.24 | 14.91 | 15.12 | 171,662 | +0.10(+0.68%) |
Oct 25, 2019 | 14.74 | 15.54 | 14.67 | 15.02 | 543,156 | +0.26(+1.79%) |
Oct 24, 2019 | 14.26 | 14.81 | 14.20 | 14.75 | 324,851 | +0.54(+3.80%) |
Oct 23, 2019 | 13.85 | 14.25 | 13.69 | 14.21 | 168,527 | +0.35(+2.50%) |
Oct 22, 2019 | 13.77 | 14.02 | 13.64 | 13.87 | 170,141 | +0.08(+0.59%) |
Oct 21, 2019 | 13.49 | 13.81 | 13.35 | 13.79 | 131,022 | +0.39(+2.94%) |
Oct 18, 2019 | 13.53 | 13.53 | 13.14 | 13.39 | 199,568 | -0.19(-1.42%) |
Oct 17, 2019 | 13.28 | 13.71 | 13.23 | 13.58 | 354,798 | +0.38(+2.89%) |
Oct 16, 2019 | 13.13 | 13.28 | 12.79 | 13.20 | 196,540 | +0.04(+0.34%) |
Oct 15, 2019 | 13.16 | 13.60 | 13.12 | 13.16 | 235,629 | +0.04(+0.34%) |
Oct 14, 2019 | 13.06 | 13.24 | 12.90 | 13.11 | 89,052 | +0.03(+0.27%) |
Oct 11, 2019 | 12.85 | 13.36 | 12.83 | 13.08 | 180,782 | +0.24(+1.85%) |
Oct 10, 2019 | 12.76 | 12.98 | 12.55 | 12.84 | 212,703 | +0.00(+0.00%) |
Oct 09, 2019 | 13.14 | 13.32 | 12.75 | 12.84 | 162,009 | -0.27(-2.04%) |
Oct 08, 2019 | 13.36 | 13.58 | 13.08 | 13.11 | 218,260 | -0.34(-2.50%) |
Oct 07, 2019 | 12.98 | 13.48 | 12.79 | 13.45 | 302,707 | +0.44(+3.39%) |
Oct 04, 2019 | 12.64 | 13.06 | 12.64 | 13.01 | 214,111 | +0.40(+3.18%) |
Oct 03, 2019 | 12.57 | 12.63 | 12.33 | 12.60 | 476,901 | +0.00(+0.04%) |
Oct 02, 2019 | 12.50 | 12.79 | 12.26 | 12.60 | 316,111 | +0.04(+0.32%) |
Oct 01, 2019 | 12.76 | 12.91 | 12.45 | 12.56 | 324,191 | -0.07(-0.59%) |
Sep 30, 2019 | 12.56 | 13.04 | 12.35 | 12.63 | 384,962 | +0.01(+0.08%) |
Sep 27, 2019 | 12.48 | 12.98 | 12.44 | 12.62 | 312,077 | +0.22(+1.76%) |
Sep 26, 2019 | 12.98 | 12.98 | 12.21 | 12.41 | 594,266 | -0.59(-4.53%) |
Sep 25, 2019 | 12.92 | 13.11 | 12.54 | 13.00 | 575,382 | -0.14(-1.09%) |
Sep 24, 2019 | 13.30 | 13.39 | 13.01 | 13.14 | 276,563 | -0.18(-1.38%) |
Sep 23, 2019 | 14.23 | 14.23 | 13.27 | 13.32 | 380,389 | -0.94(-6.56%) |
Sep 20, 2019 | 14.04 | 14.58 | 14.02 | 14.26 | 626,781 | +0.32(+2.31%) |
Sep 19, 2019 | 13.61 | 13.94 | 13.54 | 13.94 | 296,498 | +0.45(+3.30%) |
Sep 18, 2019 | 13.44 | 13.50 | 13.17 | 13.49 | 285,216 | +0.05(+0.37%) |
Sep 17, 2019 | 13.67 | 13.78 | 13.27 | 13.44 | 300,832 | -0.23(-1.67%) |
Sep 16, 2019 | 13.55 | 13.85 | 13.40 | 13.67 | 190,236 | +0.02(+0.18%) |
Sep 13, 2019 | 13.76 | 13.99 | 13.64 | 13.64 | 272,689 | -0.01(-0.07%) |
Sep 12, 2019 | 12.94 | 13.75 | 12.87 | 13.65 | 555,825 | +0.75(+5.83%) |
Sep 11, 2019 | 12.41 | 13.01 | 12.35 | 12.90 | 312,000 | +0.48(+3.87%) |
Sep 10, 2019 | 12.51 | 12.66 | 12.34 | 12.42 | 459,711 | -0.08(-0.67%) |
Sep 09, 2019 | 12.90 | 12.90 | 12.33 | 12.51 | 799,183 | -0.25(-1.94%) |
Sep 06, 2019 | 12.68 | 12.83 | 12.52 | 12.75 | 437,312 | +0.05(+0.39%) |
Sep 05, 2019 | 12.94 | 13.05 | 11.98 | 12.70 | 1,098,499 | -0.26(-2.02%) |
Sep 04, 2019 | 13.82 | 14.01 | 12.50 | 12.97 | 1,027,191 | -0.37(-2.78%) |
Sep 03, 2019 | 16.74 | 16.74 | 13.12 | 13.34 | 2,672,378 | -3.73(-21.87%) |
Aug 30, 2019 | 16.82 | 17.12 | 16.59 | 17.07 | 306,219 | +0.36(+2.13%) |
Aug 29, 2019 | 16.21 | 16.98 | 16.14 | 16.71 | 234,132 | +0.69(+4.33%) |
Aug 28, 2019 | 15.97 | 16.05 | 15.41 | 16.02 | 270,806 | +0.00(+0.00%) |
Aug 27, 2019 | 16.31 | 16.48 | 15.92 | 16.02 | 155,871 | -0.20(-1.25%) |
Aug 26, 2019 | 16.03 | 16.33 | 15.81 | 16.22 | 170,228 | +0.23(+1.46%) |
Aug 23, 2019 | 16.73 | 16.83 | 15.88 | 15.99 | 206,637 | -0.79(-4.72%) |
Aug 22, 2019 | 16.75 | 17.20 | 16.46 | 16.78 | 326,863 | +0.20(+1.22%) |
Aug 21, 2019 | 16.30 | 16.76 | 16.21 | 16.58 | 234,763 | +0.45(+2.79%) |
Aug 20, 2019 | 15.64 | 16.17 | 15.35 | 16.13 | 192,132 | +0.43(+2.71%) |
Aug 19, 2019 | 15.72 | 15.94 | 15.56 | 15.70 | 229,040 | +0.23(+1.47%) |
Aug 16, 2019 | 15.57 | 15.88 | 15.47 | 15.48 | 219,363 | +0.07(+0.48%) |
Aug 15, 2019 | 15.41 | 15.56 | 15.18 | 15.40 | 183,804 | +0.05(+0.36%) |
Aug 14, 2019 | 15.34 | 15.52 | 15.15 | 15.35 | 218,250 | -0.37(-2.33%) |
Aug 13, 2019 | 15.43 | 15.97 | 14.98 | 15.71 | 220,169 | +0.23(+1.47%) |
Aug 12, 2019 | 15.35 | 15.67 | 14.90 | 15.49 | 325,930 | +0.04(+0.26%) |
Aug 09, 2019 | 14.91 | 15.48 | 14.74 | 15.45 | 375,907 | +0.45(+3.00%) |
Aug 08, 2019 | 14.43 | 15.21 | 14.43 | 15.00 | 364,027 | +0.68(+4.74%) |
Aug 07, 2019 | 14.09 | 14.41 | 13.92 | 14.32 | 252,970 | +0.01(+0.07%) |
Aug 06, 2019 | 14.23 | 14.57 | 14.06 | 14.31 | 267,193 | +0.17(+1.23%) |
Aug 05, 2019 | 13.82 | 14.18 | 13.52 | 14.13 | 421,044 | -0.03(-0.24%) |
Aug 02, 2019 | 13.78 | 14.20 | 13.08 | 14.17 | 519,119 | +0.26(+1.85%) |