Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.07 | 20.14 | 19.06 | 19.12 | 1,326,657 | -1.01(-5.01%) |
Oct 30, 2019 | 20.63 | 20.82 | 20.09 | 20.13 | 853,614 | -0.51(-2.49%) |
Oct 29, 2019 | 21.07 | 21.16 | 20.11 | 20.65 | 1,082,666 | -0.40(-1.90%) |
Oct 28, 2019 | 20.89 | 21.28 | 20.70 | 21.05 | 788,976 | -0.03(-0.16%) |
Oct 25, 2019 | 20.88 | 21.60 | 20.83 | 21.08 | 1,059,255 | -0.01(-0.04%) |
Oct 24, 2019 | 21.54 | 22.13 | 21.03 | 21.09 | 1,610,153 | -0.48(-2.23%) |
Oct 23, 2019 | 22.21 | 22.70 | 21.15 | 21.57 | 2,521,597 | -0.78(-3.51%) |
Oct 22, 2019 | 21.35 | 22.61 | 20.43 | 22.35 | 3,476,835 | +1.12(+5.27%) |
Oct 21, 2019 | 18.77 | 21.94 | 18.62 | 21.23 | 9,282,683 | +5.36(+33.74%) |
Oct 18, 2019 | 16.19 | 16.20 | 15.39 | 15.88 | 1,444,338 | -0.47(-2.85%) |
Oct 17, 2019 | 15.72 | 16.44 | 15.62 | 16.34 | 929,824 | +0.81(+5.21%) |
Oct 16, 2019 | 15.33 | 15.68 | 15.21 | 15.53 | 560,870 | +0.24(+1.55%) |
Oct 15, 2019 | 15.26 | 15.64 | 15.12 | 15.30 | 684,810 | +0.14(+0.94%) |
Oct 14, 2019 | 15.22 | 15.34 | 14.78 | 15.15 | 520,631 | -0.19(-1.25%) |
Oct 11, 2019 | 15.33 | 15.71 | 15.16 | 15.35 | 828,205 | +0.17(+1.13%) |
Oct 10, 2019 | 15.25 | 15.49 | 14.95 | 15.17 | 450,397 | -0.02(-0.16%) |
Oct 09, 2019 | 15.28 | 15.31 | 15.04 | 15.20 | 483,242 | +0.07(+0.49%) |
Oct 08, 2019 | 15.03 | 15.19 | 14.88 | 15.13 | 431,771 | +0.00(+0.00%) |
Oct 07, 2019 | 15.07 | 15.31 | 14.93 | 15.13 | 648,290 | +0.06(+0.38%) |
Oct 04, 2019 | 14.96 | 15.12 | 14.72 | 15.07 | 456,957 | +0.07(+0.49%) |
Oct 03, 2019 | 14.75 | 15.04 | 14.53 | 14.99 | 729,629 | +0.22(+1.49%) |
Oct 02, 2019 | 14.54 | 14.95 | 14.18 | 14.77 | 717,611 | +0.18(+1.23%) |
Oct 01, 2019 | 14.84 | 15.06 | 14.52 | 14.59 | 481,471 | -0.12(-0.83%) |
Sep 30, 2019 | 14.62 | 14.90 | 14.43 | 14.72 | 590,037 | +0.16(+1.12%) |
Sep 27, 2019 | 14.47 | 15.02 | 14.33 | 14.55 | 1,173,739 | +0.16(+1.08%) |
Sep 26, 2019 | 14.30 | 14.64 | 14.16 | 14.40 | 692,014 | +0.12(+0.86%) |
Sep 25, 2019 | 14.19 | 14.44 | 14.08 | 14.28 | 409,280 | +0.11(+0.81%) |
Sep 24, 2019 | 14.29 | 14.51 | 13.97 | 14.16 | 688,732 | -0.08(-0.57%) |
Sep 23, 2019 | 13.94 | 14.61 | 13.94 | 14.24 | 670,940 | +0.23(+1.63%) |
Sep 20, 2019 | 13.91 | 14.32 | 13.91 | 14.01 | 903,262 | +0.15(+1.06%) |
Sep 19, 2019 | 14.50 | 14.50 | 13.81 | 13.87 | 538,563 | -0.56(-3.90%) |
Sep 18, 2019 | 14.83 | 14.87 | 14.20 | 14.43 | 501,218 | -0.38(-2.54%) |
Sep 17, 2019 | 14.73 | 14.99 | 14.60 | 14.81 | 698,823 | -0.02(-0.11%) |
Sep 16, 2019 | 15.05 | 15.62 | 14.63 | 14.82 | 1,012,862 | -0.26(-1.73%) |
Sep 13, 2019 | 14.78 | 15.17 | 14.63 | 15.08 | 874,978 | +0.42(+2.84%) |
Sep 12, 2019 | 14.73 | 15.01 | 14.30 | 14.67 | 883,926 | -0.01(-0.06%) |
Sep 11, 2019 | 14.35 | 14.90 | 13.97 | 14.68 | 1,259,437 | +0.41(+2.86%) |
Sep 10, 2019 | 13.36 | 14.28 | 13.33 | 14.27 | 1,017,852 | +0.88(+6.59%) |
Sep 09, 2019 | 13.08 | 13.42 | 12.88 | 13.39 | 854,953 | +0.33(+2.57%) |
Sep 06, 2019 | 13.58 | 13.72 | 13.03 | 13.05 | 618,704 | -0.45(-3.33%) |
Sep 05, 2019 | 12.99 | 13.57 | 12.90 | 13.50 | 792,174 | +0.65(+5.02%) |
Sep 04, 2019 | 12.86 | 13.01 | 12.62 | 12.86 | 950,021 | +0.06(+0.45%) |
Sep 03, 2019 | 12.82 | 13.00 | 12.64 | 12.80 | 639,372 | -0.11(-0.82%) |
Aug 30, 2019 | 12.74 | 12.94 | 12.63 | 12.90 | 534,096 | +0.25(+1.94%) |
Aug 29, 2019 | 13.17 | 13.20 | 12.48 | 12.66 | 888,235 | -0.48(-3.67%) |
Aug 28, 2019 | 12.58 | 13.23 | 12.56 | 13.14 | 515,260 | +0.50(+3.94%) |
Aug 27, 2019 | 12.72 | 12.93 | 12.41 | 12.64 | 471,383 | +0.01(+0.06%) |
Aug 26, 2019 | 12.68 | 12.94 | 12.58 | 12.63 | 530,509 | +0.01(+0.06%) |
Aug 23, 2019 | 13.26 | 13.26 | 12.55 | 12.63 | 764,657 | -0.74(-5.56%) |
Aug 22, 2019 | 13.92 | 14.01 | 13.00 | 13.37 | 693,962 | -0.56(-3.99%) |
Aug 21, 2019 | 13.95 | 14.05 | 13.66 | 13.92 | 615,979 | +0.15(+1.07%) |
Aug 20, 2019 | 13.72 | 13.94 | 13.65 | 13.78 | 590,320 | +0.02(+0.18%) |
Aug 19, 2019 | 13.64 | 14.12 | 13.63 | 13.75 | 855,633 | +0.28(+2.06%) |
Aug 16, 2019 | 13.27 | 13.78 | 13.19 | 13.48 | 1,044,194 | +0.67(+5.23%) |
Aug 15, 2019 | 13.58 | 13.64 | 12.35 | 12.81 | 1,233,116 | -0.72(-5.31%) |
Aug 14, 2019 | 13.49 | 13.79 | 13.33 | 13.52 | 1,281,641 | -0.16(-1.13%) |
Aug 13, 2019 | 13.20 | 14.05 | 13.12 | 13.68 | 1,097,283 | +0.45(+3.40%) |
Aug 12, 2019 | 12.76 | 13.32 | 12.70 | 13.23 | 732,072 | +0.39(+3.05%) |
Aug 09, 2019 | 13.30 | 13.38 | 12.79 | 12.84 | 562,136 | -0.46(-3.44%) |
Aug 08, 2019 | 13.93 | 14.09 | 13.29 | 13.30 | 959,293 | -0.62(-4.46%) |
Aug 07, 2019 | 13.39 | 13.99 | 13.20 | 13.92 | 1,329,960 | +0.38(+2.84%) |
Aug 06, 2019 | 13.07 | 13.58 | 13.03 | 13.53 | 893,548 | +0.54(+4.15%) |
Aug 05, 2019 | 13.24 | 13.35 | 12.78 | 12.99 | 1,231,260 | -0.35(-2.63%) |
Aug 02, 2019 | 13.15 | 13.50 | 12.99 | 13.35 | 1,041,745 | +0.11(+0.86%) |