Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.64 | 16.64 | 15.39 | 15.50 | 1,759,230 | -1.28(-7.63%) |
Oct 30, 2019 | 16.70 | 16.92 | 16.42 | 16.78 | 1,646,764 | +0.01(+0.06%) |
Oct 29, 2019 | 16.62 | 16.88 | 16.35 | 16.77 | 957,488 | +0.06(+0.36%) |
Oct 28, 2019 | 16.61 | 16.89 | 16.50 | 16.71 | 831,858 | +0.20(+1.21%) |
Oct 25, 2019 | 16.32 | 16.64 | 16.16 | 16.51 | 927,200 | +0.16(+0.98%) |
Oct 24, 2019 | 16.46 | 16.50 | 15.96 | 16.35 | 1,042,809 | -0.05(-0.30%) |
Oct 23, 2019 | 15.95 | 16.45 | 15.78 | 16.40 | 1,232,593 | +0.48(+3.02%) |
Oct 22, 2019 | 15.48 | 15.98 | 15.36 | 15.92 | 1,140,493 | +0.43(+2.78%) |
Oct 21, 2019 | 15.76 | 15.96 | 15.47 | 15.49 | 1,023,288 | +0.00(+0.00%) |
Oct 18, 2019 | 15.61 | 15.80 | 15.37 | 15.49 | 1,294,700 | -0.27(-1.71%) |
Oct 17, 2019 | 15.74 | 15.88 | 15.67 | 15.76 | 750,882 | +0.09(+0.57%) |
Oct 16, 2019 | 15.66 | 15.87 | 15.51 | 15.67 | 895,469 | -0.02(-0.13%) |
Oct 15, 2019 | 15.45 | 15.82 | 15.36 | 15.69 | 1,321,481 | +0.24(+1.55%) |
Oct 14, 2019 | 15.77 | 15.79 | 15.30 | 15.45 | 866,781 | -0.44(-2.77%) |
Oct 11, 2019 | 15.43 | 16.12 | 15.43 | 15.89 | 1,654,300 | +0.73(+4.82%) |
Oct 10, 2019 | 14.94 | 15.20 | 14.93 | 15.16 | 1,017,201 | +0.28(+1.88%) |
Oct 09, 2019 | 14.85 | 14.96 | 14.55 | 14.88 | 1,158,288 | +0.10(+0.68%) |
Oct 08, 2019 | 14.83 | 15.07 | 14.73 | 14.78 | 1,453,323 | -0.27(-1.79%) |
Oct 07, 2019 | 14.92 | 15.32 | 14.90 | 15.05 | 1,060,193 | +0.15(+1.01%) |
Oct 04, 2019 | 14.88 | 15.03 | 14.78 | 14.90 | 1,072,200 | +0.07(+0.47%) |
Oct 03, 2019 | 14.49 | 14.88 | 14.30 | 14.83 | 1,358,952 | +0.20(+1.37%) |
Oct 02, 2019 | 15.17 | 15.23 | 14.49 | 14.63 | 1,975,057 | -0.73(-4.75%) |
Oct 01, 2019 | 14.98 | 15.43 | 14.98 | 15.36 | 1,417,646 | +0.47(+3.16%) |
Sep 30, 2019 | 15.18 | 15.32 | 14.75 | 14.89 | 1,489,009 | -0.27(-1.78%) |
Sep 27, 2019 | 15.15 | 15.37 | 15.12 | 15.16 | 1,237,900 | +0.03(+0.20%) |
Sep 26, 2019 | 15.01 | 15.24 | 14.92 | 15.13 | 1,179,384 | +0.13(+0.87%) |
Sep 25, 2019 | 14.67 | 15.16 | 14.67 | 15.00 | 1,714,970 | +0.33(+2.25%) |
Sep 24, 2019 | 14.68 | 14.90 | 14.52 | 14.67 | 999,260 | +0.03(+0.20%) |
Sep 23, 2019 | 14.18 | 14.79 | 14.18 | 14.64 | 1,532,933 | +0.31(+2.16%) |
Sep 20, 2019 | 14.42 | 14.71 | 14.32 | 14.33 | 1,783,600 | -0.12(-0.83%) |
Sep 19, 2019 | 14.73 | 14.73 | 14.34 | 14.45 | 1,811,334 | -0.17(-1.16%) |
Sep 18, 2019 | 14.54 | 14.76 | 14.38 | 14.62 | 1,429,275 | +0.07(+0.48%) |
Sep 17, 2019 | 14.45 | 14.57 | 14.15 | 14.55 | 1,482,766 | +0.08(+0.55%) |
Sep 16, 2019 | 14.47 | 14.83 | 14.36 | 14.47 | 1,505,091 | -0.12(-0.82%) |
Sep 13, 2019 | 14.73 | 15.01 | 14.51 | 14.59 | 1,676,400 | -0.04(-0.27%) |
Sep 12, 2019 | 14.92 | 15.19 | 14.44 | 14.63 | 2,976,900 | -0.31(-2.07%) |
Sep 11, 2019 | 14.36 | 14.96 | 13.97 | 14.94 | 3,133,780 | +0.52(+3.61%) |
Sep 10, 2019 | 13.43 | 14.51 | 13.32 | 14.42 | 3,419,791 | +1.00(+7.45%) |
Sep 09, 2019 | 12.87 | 13.43 | 12.73 | 13.42 | 2,215,736 | +0.58(+4.52%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.48 | 12.84 | 1,717,300 | +0.34(+2.72%) |
Sep 05, 2019 | 11.97 | 12.66 | 11.97 | 12.50 | 3,298,164 | +0.68(+5.75%) |
Sep 04, 2019 | 11.99 | 12.05 | 11.63 | 11.82 | 1,926,015 | -0.03(-0.25%) |
Sep 03, 2019 | 12.20 | 12.33 | 11.76 | 11.85 | 2,397,682 | -0.38(-3.11%) |
Aug 30, 2019 | 12.45 | 12.94 | 12.04 | 12.23 | 2,869,600 | -0.82(-6.28%) |
Aug 29, 2019 | 12.83 | 13.09 | 12.83 | 13.05 | 1,019,962 | +0.32(+2.51%) |
Aug 28, 2019 | 12.33 | 12.85 | 12.33 | 12.73 | 994,407 | +0.28(+2.25%) |
Aug 27, 2019 | 12.67 | 12.71 | 12.41 | 12.45 | 1,188,853 | -0.17(-1.35%) |
Aug 26, 2019 | 12.67 | 12.71 | 12.43 | 12.62 | 1,135,927 | +0.07(+0.56%) |
Aug 23, 2019 | 12.92 | 12.96 | 12.46 | 12.55 | 1,978,700 | -0.45(-3.46%) |
Aug 22, 2019 | 12.56 | 13.19 | 12.56 | 13.00 | 2,159,716 | +0.74(+6.04%) |
Aug 21, 2019 | 12.16 | 12.42 | 12.03 | 12.26 | 1,688,978 | +0.20(+1.66%) |
Aug 20, 2019 | 12.36 | 12.45 | 11.86 | 12.06 | 2,256,914 | -0.39(-3.13%) |
Aug 19, 2019 | 12.55 | 12.77 | 12.43 | 12.45 | 1,643,319 | +0.00(+0.00%) |
Aug 16, 2019 | 12.67 | 12.77 | 12.41 | 12.45 | 2,114,500 | -0.21(-1.66%) |
Aug 15, 2019 | 12.90 | 13.02 | 12.28 | 12.66 | 2,999,416 | -0.20(-1.56%) |
Aug 14, 2019 | 13.33 | 13.38 | 12.84 | 12.86 | 2,228,721 | -0.70(-5.16%) |
Aug 13, 2019 | 13.29 | 13.96 | 13.23 | 13.56 | 1,559,638 | +0.23(+1.73%) |
Aug 12, 2019 | 13.29 | 13.47 | 13.25 | 13.33 | 1,249,487 | +0.10(+0.76%) |
Aug 09, 2019 | 13.74 | 13.83 | 13.06 | 13.23 | 2,693,400 | -0.56(-4.06%) |
Aug 08, 2019 | 13.74 | 13.95 | 13.60 | 13.79 | 2,003,168 | +0.11(+0.80%) |
Aug 07, 2019 | 13.61 | 13.84 | 13.47 | 13.68 | 2,153,108 | -0.09(-0.65%) |
Aug 06, 2019 | 13.71 | 13.86 | 13.49 | 13.77 | 2,328,045 | +0.45(+3.38%) |
Aug 05, 2019 | 12.89 | 13.40 | 12.71 | 13.32 | 2,347,957 | +0.25(+1.91%) |
Aug 02, 2019 | 13.53 | 13.73 | 12.96 | 13.07 | 2,133,800 | -0.49(-3.61%) |