Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.07 | 14.07 | 14.01 | 14.05 | 355 | -0.12(-0.88%) |
Oct 30, 2019 | 14.19 | 14.52 | 14.00 | 14.18 | 725 | +0.23(+1.63%) |
Oct 29, 2019 | 13.75 | 14.99 | 13.75 | 13.95 | 411 | -0.31(-2.16%) |
Oct 28, 2019 | 14.50 | 14.75 | 13.50 | 14.26 | 2,273 | +0.71(+5.24%) |
Oct 25, 2019 | 15.00 | 15.38 | 13.40 | 13.55 | 2,016 | -1.45(-9.68%) |
Oct 24, 2019 | 14.38 | 15.00 | 14.38 | 15.00 | 336 | +0.62(+4.33%) |
Oct 23, 2019 | 13.62 | 15.44 | 13.62 | 14.38 | 188 | -0.43(-2.89%) |
Oct 22, 2019 | 15.00 | 15.00 | 14.80 | 14.80 | 371 | +0.00(+0.02%) |
Oct 21, 2019 | 13.25 | 15.00 | 13.25 | 14.80 | 2,423 | +1.30(+9.65%) |
Oct 18, 2019 | 14.18 | 14.18 | 13.50 | 13.50 | 752 | -0.25(-1.82%) |
Oct 17, 2019 | 13.25 | 14.24 | 13.20 | 13.75 | 465 | +0.20(+1.44%) |
Oct 16, 2019 | 13.19 | 13.55 | 13.19 | 13.55 | 69 | +0.37(+2.79%) |
Oct 15, 2019 | 13.25 | 13.25 | 12.78 | 13.19 | 682 | -0.06(-0.47%) |
Oct 14, 2019 | 13.25 | 13.25 | 12.65 | 13.25 | 1,009 | -0.25(-1.85%) |
Oct 11, 2019 | 13.38 | 13.75 | 12.51 | 13.50 | 1,408 | +0.25(+1.89%) |
Oct 10, 2019 | 13.54 | 13.63 | 12.51 | 13.25 | 880 | -0.75(-5.36%) |
Oct 09, 2019 | 13.75 | 14.00 | 13.00 | 14.00 | 417 | +0.25(+1.82%) |
Oct 08, 2019 | 14.32 | 14.50 | 12.75 | 13.75 | 3,242 | -0.57(-4.01%) |
Oct 07, 2019 | 14.38 | 14.67 | 14.32 | 14.32 | 1,571 | -0.67(-4.48%) |
Oct 04, 2019 | 14.07 | 15.45 | 14.07 | 15.00 | 600 | +0.75(+5.25%) |
Oct 03, 2019 | 15.25 | 15.30 | 14.07 | 14.25 | 2,000 | -1.30(-8.36%) |
Oct 02, 2019 | 15.60 | 17.00 | 15.55 | 15.55 | 931 | -1.19(-7.12%) |
Oct 01, 2019 | 15.75 | 16.75 | 15.25 | 16.74 | 1,205 | +0.78(+4.85%) |
Sep 30, 2019 | 15.50 | 16.00 | 15.25 | 15.97 | 954 | +0.47(+3.02%) |
Sep 27, 2019 | 16.00 | 16.00 | 15.50 | 15.50 | 1,896 | -0.50(-3.12%) |
Sep 26, 2019 | 15.50 | 16.00 | 15.28 | 16.00 | 987 | +0.00(+0.00%) |
Sep 25, 2019 | 16.50 | 16.50 | 15.87 | 16.00 | 1,401 | -0.50(-3.04%) |
Sep 24, 2019 | 17.00 | 17.00 | 16.25 | 16.50 | 758 | -0.25(-1.48%) |
Sep 23, 2019 | 17.00 | 17.00 | 16.30 | 16.75 | 920 | -0.25(-1.47%) |
Sep 20, 2019 | 17.00 | 17.25 | 16.50 | 17.00 | 1,992 | +0.25(+1.46%) |
Sep 19, 2019 | 16.83 | 17.20 | 16.75 | 16.75 | 1,338 | -0.05(-0.27%) |
Sep 18, 2019 | 17.25 | 17.25 | 16.75 | 16.80 | 1,157 | +0.05(+0.30%) |
Sep 17, 2019 | 17.50 | 17.75 | 16.75 | 16.75 | 2,462 | -0.50(-2.90%) |
Sep 16, 2019 | 17.75 | 17.75 | 17.25 | 17.25 | 1,115 | -0.00(-0.01%) |
Sep 13, 2019 | 17.75 | 17.75 | 17.25 | 17.25 | 1,400 | +0.15(+0.89%) |
Sep 12, 2019 | 17.84 | 17.84 | 16.00 | 17.10 | 2,311 | -0.65(-3.66%) |
Sep 11, 2019 | 18.00 | 18.07 | 17.00 | 17.75 | 1,002 | +0.00(+0.00%) |
Sep 10, 2019 | 18.25 | 18.25 | 17.75 | 17.75 | 865 | -0.21(-1.17%) |
Sep 09, 2019 | 17.50 | 18.25 | 17.50 | 17.96 | 1,561 | +0.18(+0.98%) |
Sep 06, 2019 | 17.46 | 18.21 | 17.46 | 17.79 | 360 | -0.21(-1.19%) |
Sep 05, 2019 | 18.25 | 18.25 | 17.75 | 18.00 | 970 | +0.44(+2.51%) |
Sep 04, 2019 | 17.75 | 18.00 | 17.25 | 17.56 | 500 | -0.42(-2.32%) |
Sep 03, 2019 | 17.09 | 18.75 | 17.09 | 17.98 | 586 | +0.89(+5.19%) |
Aug 30, 2019 | 16.75 | 17.50 | 16.75 | 17.09 | 1,196 | +0.34(+2.01%) |
Aug 29, 2019 | 17.25 | 17.71 | 16.75 | 16.75 | 1,621 | -0.48(-2.81%) |
Aug 28, 2019 | 16.38 | 17.25 | 16.38 | 17.24 | 209 | +0.24(+1.40%) |
Aug 27, 2019 | 16.45 | 17.25 | 16.25 | 17.00 | 736 | -0.04(-0.25%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.75 | 17.04 | 770 | +0.16(+0.92%) |
Aug 23, 2019 | 16.50 | 17.45 | 16.50 | 16.89 | 980 | +0.14(+0.82%) |
Aug 22, 2019 | 17.25 | 18.25 | 16.75 | 16.75 | 1,344 | +0.00(+0.01%) |
Aug 21, 2019 | 16.73 | 16.75 | 16.50 | 16.75 | 1,018 | -0.50(-2.91%) |
Aug 20, 2019 | 16.25 | 18.00 | 16.25 | 17.25 | 1,294 | +0.88(+5.38%) |
Aug 19, 2019 | 17.05 | 17.05 | 15.26 | 16.37 | 972 | -0.38(-2.27%) |
Aug 16, 2019 | 16.96 | 17.73 | 16.75 | 16.75 | 1,856 | -0.62(-3.56%) |
Aug 15, 2019 | 16.96 | 17.77 | 16.96 | 17.37 | 1,431 | -1.64(-8.62%) |
Aug 14, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 1,786 | +0.00(+0.01%) |
Aug 13, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 743 | -0.23(-1.21%) |
Aug 12, 2019 | 18.50 | 19.98 | 18.50 | 19.23 | 1,235 | -0.02(-0.08%) |
Aug 09, 2019 | 19.24 | 19.99 | 19.24 | 19.25 | 828 | +0.25(+1.32%) |
Aug 08, 2019 | 19.00 | 20.75 | 19.00 | 19.00 | 1,381 | +0.00(+0.00%) |
Aug 07, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 2,242 | -0.74(-3.76%) |
Aug 06, 2019 | 20.25 | 21.00 | 19.70 | 19.74 | 1,084 | +0.02(+0.11%) |
Aug 05, 2019 | 20.00 | 20.00 | 19.50 | 19.72 | 733 | -0.28(-1.40%) |
Aug 02, 2019 | 21.14 | 21.14 | 20.00 | 20.00 | 2,996 | -0.50(-2.44%) |