Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.34 | 14.46 | 14.09 | 14.22 | 13,024,975 | -0.24(-1.64%) |
Oct 30, 2019 | 14.56 | 14.57 | 14.30 | 14.46 | 9,031,932 | -0.14(-0.98%) |
Oct 29, 2019 | 14.44 | 14.72 | 14.43 | 14.60 | 12,825,554 | +0.06(+0.38%) |
Oct 28, 2019 | 14.48 | 14.62 | 14.45 | 14.55 | 9,871,408 | +0.14(+0.99%) |
Oct 25, 2019 | 14.28 | 14.51 | 14.28 | 14.40 | 9,511,444 | +0.02(+0.11%) |
Oct 24, 2019 | 14.43 | 14.49 | 14.28 | 14.39 | 11,004,689 | -0.04(-0.27%) |
Oct 23, 2019 | 14.32 | 14.46 | 14.28 | 14.43 | 10,160,181 | +0.08(+0.55%) |
Oct 22, 2019 | 14.33 | 14.57 | 14.20 | 14.35 | 13,047,269 | +0.00(+0.00%) |
Oct 21, 2019 | 14.24 | 14.39 | 14.21 | 14.35 | 10,639,980 | +0.28(+2.03%) |
Oct 18, 2019 | 13.82 | 14.11 | 13.82 | 14.06 | 14,932,347 | +0.21(+1.48%) |
Oct 17, 2019 | 14.21 | 14.27 | 13.82 | 13.86 | 15,606,803 | -0.14(-1.02%) |
Oct 16, 2019 | 14.13 | 14.22 | 13.93 | 14.00 | 12,685,637 | -0.07(-0.51%) |
Oct 15, 2019 | 13.98 | 14.19 | 13.91 | 14.07 | 8,213,570 | +0.15(+1.08%) |
Oct 14, 2019 | 13.68 | 13.98 | 13.66 | 13.92 | 13,747,234 | +0.15(+1.09%) |
Oct 11, 2019 | 13.94 | 14.00 | 13.76 | 13.77 | 13,415,471 | +0.17(+1.22%) |
Oct 10, 2019 | 13.37 | 13.64 | 13.37 | 13.60 | 10,871,192 | +0.32(+2.38%) |
Oct 09, 2019 | 13.37 | 13.41 | 13.23 | 13.29 | 10,040,403 | +0.04(+0.30%) |
Oct 08, 2019 | 13.44 | 13.50 | 13.24 | 13.25 | 12,341,966 | -0.43(-3.12%) |
Oct 07, 2019 | 13.66 | 13.83 | 13.59 | 13.67 | 8,230,130 | +0.01(+0.06%) |
Oct 04, 2019 | 13.60 | 13.67 | 13.41 | 13.67 | 13,361,513 | +0.13(+0.93%) |
Oct 03, 2019 | 13.42 | 13.55 | 13.13 | 13.54 | 13,246,829 | +0.05(+0.35%) |
Oct 02, 2019 | 13.61 | 13.64 | 13.36 | 13.49 | 11,769,878 | -0.26(-1.90%) |
Oct 01, 2019 | 14.24 | 14.28 | 13.71 | 13.75 | 10,013,328 | -0.36(-2.58%) |
Sep 30, 2019 | 14.15 | 14.26 | 14.04 | 14.12 | 7,916,389 | -0.02(-0.11%) |
Sep 27, 2019 | 14.21 | 14.40 | 14.05 | 14.13 | 11,242,509 | +0.06(+0.45%) |
Sep 26, 2019 | 14.11 | 14.22 | 14.05 | 14.07 | 8,266,715 | -0.10(-0.67%) |
Sep 25, 2019 | 13.99 | 14.27 | 13.98 | 14.17 | 10,537,546 | +0.20(+1.42%) |
Sep 24, 2019 | 14.11 | 14.19 | 13.86 | 13.97 | 13,066,118 | -0.11(-0.79%) |
Sep 23, 2019 | 13.94 | 14.17 | 13.84 | 14.08 | 10,726,863 | +0.02(+0.11%) |
Sep 20, 2019 | 14.21 | 14.30 | 13.99 | 14.06 | 24,661,392 | -0.22(-1.55%) |
Sep 19, 2019 | 14.41 | 14.50 | 14.24 | 14.28 | 6,252,001 | -0.13(-0.88%) |
Sep 18, 2019 | 14.29 | 14.52 | 14.17 | 14.41 | 10,398,314 | +0.06(+0.44%) |
Sep 17, 2019 | 14.43 | 14.45 | 14.18 | 14.35 | 9,473,169 | -0.17(-1.15%) |
Sep 16, 2019 | 14.25 | 14.52 | 14.21 | 14.51 | 10,864,817 | +0.06(+0.38%) |
Sep 13, 2019 | 14.44 | 14.63 | 14.35 | 14.46 | 13,184,477 | +0.19(+1.33%) |
Sep 12, 2019 | 14.15 | 14.33 | 13.94 | 14.27 | 17,689,510 | +0.02(+0.17%) |
Sep 11, 2019 | 14.36 | 14.40 | 14.07 | 14.24 | 13,863,896 | -0.09(-0.66%) |
Sep 10, 2019 | 14.09 | 14.39 | 14.08 | 14.34 | 13,909,363 | +0.36(+2.55%) |
Sep 09, 2019 | 13.48 | 14.05 | 13.42 | 13.98 | 20,683,056 | +0.69(+5.18%) |
Sep 06, 2019 | 13.45 | 13.56 | 13.29 | 13.29 | 11,420,178 | -0.19(-1.41%) |
Sep 05, 2019 | 13.26 | 13.60 | 13.20 | 13.48 | 12,690,544 | +0.51(+3.90%) |
Sep 04, 2019 | 12.98 | 13.06 | 12.91 | 12.98 | 6,892,211 | +0.14(+1.11%) |
Sep 03, 2019 | 13.03 | 13.03 | 12.74 | 12.84 | 9,495,241 | -0.30(-2.29%) |
Aug 30, 2019 | 13.12 | 13.26 | 13.08 | 13.14 | 8,665,561 | +0.12(+0.91%) |
Aug 29, 2019 | 12.93 | 13.12 | 12.90 | 13.02 | 10,432,347 | +0.24(+1.86%) |
Aug 28, 2019 | 12.42 | 12.81 | 12.42 | 12.78 | 7,757,167 | +0.27(+2.15%) |
Aug 27, 2019 | 12.70 | 12.73 | 12.41 | 12.51 | 7,097,731 | -0.12(-0.94%) |
Aug 26, 2019 | 12.62 | 12.68 | 12.48 | 12.63 | 7,470,210 | +0.13(+1.04%) |
Aug 23, 2019 | 12.85 | 13.01 | 12.44 | 12.50 | 11,331,616 | -0.46(-3.56%) |
Aug 22, 2019 | 12.91 | 13.00 | 12.80 | 12.96 | 7,412,041 | +0.15(+1.16%) |
Aug 21, 2019 | 12.84 | 12.91 | 12.71 | 12.81 | 9,124,366 | +0.09(+0.74%) |
Aug 20, 2019 | 12.82 | 12.88 | 12.70 | 12.72 | 9,039,149 | -0.22(-1.69%) |
Aug 19, 2019 | 13.03 | 13.12 | 12.88 | 12.94 | 12,157,614 | +0.09(+0.67%) |
Aug 16, 2019 | 12.57 | 12.87 | 12.56 | 12.85 | 11,440,795 | +0.40(+3.20%) |
Aug 15, 2019 | 12.58 | 12.66 | 12.39 | 12.45 | 11,043,670 | -0.06(-0.50%) |
Aug 14, 2019 | 12.55 | 12.74 | 12.39 | 12.52 | 30,845,404 | -0.35(-2.74%) |
Aug 13, 2019 | 12.63 | 13.05 | 12.56 | 12.87 | 11,539,595 | +0.20(+1.54%) |
Aug 12, 2019 | 12.70 | 12.75 | 12.60 | 12.67 | 7,670,565 | -0.21(-1.64%) |
Aug 09, 2019 | 12.86 | 13.01 | 12.76 | 12.88 | 7,969,820 | -0.04(-0.30%) |
Aug 08, 2019 | 12.78 | 13.00 | 12.73 | 12.92 | 10,415,254 | +0.28(+2.23%) |
Aug 07, 2019 | 12.66 | 12.71 | 12.40 | 12.64 | 16,286,140 | -0.38(-2.94%) |
Aug 06, 2019 | 13.03 | 13.06 | 12.71 | 13.02 | 10,563,508 | +0.16(+1.22%) |
Aug 05, 2019 | 13.16 | 13.16 | 12.72 | 12.87 | 14,871,154 | -0.59(-4.36%) |
Aug 02, 2019 | 13.55 | 13.58 | 13.23 | 13.45 | 10,702,366 | -0.09(-0.69%) |