Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.07 | 18.39 | 17.67 | 18.29 | 36,258 | +0.19(+1.05%) |
Oct 30, 2019 | 17.96 | 18.15 | 17.75 | 18.10 | 79,062 | -0.04(-0.22%) |
Oct 29, 2019 | 17.20 | 18.31 | 17.20 | 18.14 | 97,940 | +1.02(+5.96%) |
Oct 28, 2019 | 16.00 | 17.21 | 15.93 | 17.12 | 49,584 | +0.96(+5.94%) |
Oct 25, 2019 | 15.35 | 16.28 | 15.33 | 16.16 | 23,000 | +1.03(+6.81%) |
Oct 24, 2019 | 15.41 | 15.41 | 14.82 | 15.13 | 17,811 | -0.20(-1.30%) |
Oct 23, 2019 | 14.96 | 15.46 | 14.78 | 15.33 | 29,098 | +0.57(+3.86%) |
Oct 22, 2019 | 14.99 | 14.99 | 14.70 | 14.76 | 11,719 | +0.00(+0.00%) |
Oct 21, 2019 | 14.99 | 14.99 | 14.56 | 14.76 | 7,304 | -0.03(-0.20%) |
Oct 18, 2019 | 14.78 | 14.93 | 14.75 | 14.79 | 9,700 | -0.14(-0.94%) |
Oct 17, 2019 | 14.58 | 14.99 | 14.58 | 14.93 | 9,720 | +0.43(+2.97%) |
Oct 16, 2019 | 15.15 | 15.15 | 14.41 | 14.50 | 17,117 | -0.77(-5.04%) |
Oct 15, 2019 | 14.84 | 15.27 | 14.66 | 15.27 | 26,681 | +0.49(+3.32%) |
Oct 14, 2019 | 14.81 | 14.93 | 14.61 | 14.78 | 16,758 | -0.15(-1.00%) |
Oct 11, 2019 | 14.46 | 14.99 | 14.32 | 14.93 | 49,400 | +0.71(+4.99%) |
Oct 10, 2019 | 14.01 | 14.42 | 13.85 | 14.22 | 31,402 | +0.24(+1.72%) |
Oct 09, 2019 | 14.30 | 14.40 | 13.80 | 13.98 | 28,363 | +0.03(+0.22%) |
Oct 08, 2019 | 14.50 | 14.64 | 13.92 | 13.95 | 10,959 | -0.69(-4.71%) |
Oct 07, 2019 | 14.61 | 15.18 | 14.58 | 14.64 | 14,218 | -0.10(-0.68%) |
Oct 04, 2019 | 15.08 | 15.12 | 14.63 | 14.74 | 16,000 | -0.21(-1.40%) |
Oct 03, 2019 | 15.09 | 15.35 | 14.88 | 14.95 | 12,840 | -0.13(-0.86%) |
Oct 02, 2019 | 14.85 | 15.26 | 14.54 | 15.08 | 27,459 | +0.08(+0.53%) |
Oct 01, 2019 | 14.92 | 15.10 | 14.62 | 15.00 | 45,451 | +0.14(+0.94%) |
Sep 30, 2019 | 14.99 | 14.99 | 14.52 | 14.86 | 28,825 | -0.12(-0.80%) |
Sep 27, 2019 | 14.98 | 15.18 | 14.58 | 14.98 | 22,200 | +0.17(+1.15%) |
Sep 26, 2019 | 14.60 | 14.96 | 14.52 | 14.81 | 24,711 | -0.01(-0.07%) |
Sep 25, 2019 | 14.14 | 15.26 | 13.91 | 14.82 | 23,947 | +0.67(+4.73%) |
Sep 24, 2019 | 14.09 | 14.36 | 13.90 | 14.15 | 29,219 | +0.10(+0.71%) |
Sep 23, 2019 | 14.44 | 14.44 | 13.72 | 14.05 | 46,516 | -0.29(-2.02%) |
Sep 20, 2019 | 14.88 | 15.19 | 14.07 | 14.34 | 67,000 | -0.56(-3.76%) |
Sep 19, 2019 | 15.00 | 15.62 | 14.73 | 14.90 | 25,600 | -0.08(-0.53%) |
Sep 18, 2019 | 14.76 | 15.17 | 14.50 | 14.98 | 32,871 | +0.21(+1.42%) |
Sep 17, 2019 | 14.92 | 15.15 | 14.30 | 14.77 | 51,015 | -0.07(-0.47%) |
Sep 16, 2019 | 14.76 | 14.96 | 14.55 | 14.84 | 29,897 | +0.06(+0.41%) |
Sep 13, 2019 | 14.57 | 14.99 | 14.07 | 14.78 | 28,100 | +0.26(+1.79%) |
Sep 12, 2019 | 13.99 | 14.52 | 13.35 | 14.52 | 36,318 | +0.71(+5.14%) |
Sep 11, 2019 | 13.04 | 13.99 | 13.02 | 13.81 | 32,418 | +0.82(+6.31%) |
Sep 10, 2019 | 12.44 | 13.02 | 11.87 | 12.99 | 24,595 | +0.51(+4.09%) |
Sep 09, 2019 | 12.89 | 12.89 | 12.16 | 12.48 | 17,147 | -0.15(-1.19%) |
Sep 06, 2019 | 12.10 | 12.84 | 11.83 | 12.63 | 44,400 | +0.70(+5.87%) |
Sep 05, 2019 | 11.46 | 12.00 | 11.10 | 11.93 | 17,703 | +0.73(+6.52%) |
Sep 04, 2019 | 11.67 | 11.74 | 11.02 | 11.20 | 28,115 | -0.31(-2.69%) |
Sep 03, 2019 | 12.25 | 12.60 | 11.47 | 11.51 | 35,203 | -0.83(-6.73%) |
Aug 30, 2019 | 12.21 | 12.49 | 12.15 | 12.34 | 20,500 | +0.20(+1.65%) |
Aug 29, 2019 | 11.96 | 12.40 | 11.51 | 12.14 | 15,605 | +0.34(+2.88%) |
Aug 28, 2019 | 11.34 | 12.03 | 11.34 | 11.80 | 27,418 | +0.42(+3.69%) |
Aug 27, 2019 | 11.68 | 11.68 | 10.98 | 11.38 | 105,379 | -0.13(-1.13%) |
Aug 26, 2019 | 11.74 | 11.87 | 11.41 | 11.51 | 36,967 | -0.02(-0.17%) |
Aug 23, 2019 | 12.02 | 12.18 | 11.38 | 11.53 | 49,400 | -0.28(-2.37%) |
Aug 22, 2019 | 12.35 | 12.59 | 11.70 | 11.81 | 53,568 | -0.30(-2.48%) |
Aug 21, 2019 | 12.51 | 12.51 | 11.98 | 12.11 | 29,755 | -0.16(-1.30%) |
Aug 20, 2019 | 12.66 | 12.73 | 12.01 | 12.27 | 37,698 | -0.26(-2.08%) |
Aug 19, 2019 | 13.70 | 13.70 | 12.30 | 12.53 | 31,061 | -0.95(-7.05%) |
Aug 16, 2019 | 12.59 | 13.55 | 12.59 | 13.48 | 42,500 | +1.10(+8.89%) |
Aug 15, 2019 | 12.97 | 12.97 | 12.20 | 12.38 | 20,489 | -0.38(-2.98%) |
Aug 14, 2019 | 12.49 | 13.15 | 12.10 | 12.76 | 51,219 | +0.40(+3.24%) |
Aug 13, 2019 | 12.16 | 12.44 | 11.71 | 12.36 | 77,763 | +0.17(+1.39%) |
Aug 12, 2019 | 12.19 | 12.36 | 11.96 | 12.19 | 25,962 | -0.15(-1.22%) |
Aug 09, 2019 | 12.33 | 12.67 | 11.83 | 12.34 | 18,200 | -0.07(-0.56%) |
Aug 08, 2019 | 11.74 | 12.48 | 11.74 | 12.41 | 29,665 | +0.62(+5.26%) |
Aug 07, 2019 | 12.61 | 13.01 | 11.63 | 11.79 | 36,114 | -1.82(-13.37%) |
Aug 06, 2019 | 12.77 | 13.62 | 12.77 | 13.61 | 25,854 | +1.26(+10.20%) |
Aug 05, 2019 | 13.50 | 13.56 | 12.06 | 12.35 | 29,489 | -1.16(-8.59%) |
Aug 02, 2019 | 13.82 | 13.82 | 13.50 | 13.51 | 12,200 | -0.43(-3.08%) |