Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.27 | 20.98 | 18.52 | 20.71 | 588,501 | +0.22(+1.07%) |
Oct 30, 2019 | 21.73 | 22.20 | 20.18 | 20.49 | 334,807 | -1.20(-5.53%) |
Oct 29, 2019 | 21.85 | 22.10 | 21.40 | 21.69 | 461,339 | -0.11(-0.50%) |
Oct 28, 2019 | 21.63 | 22.25 | 21.54 | 21.80 | 191,082 | +0.38(+1.77%) |
Oct 25, 2019 | 19.98 | 22.25 | 19.53 | 21.42 | 370,500 | +1.29(+6.41%) |
Oct 24, 2019 | 20.41 | 20.44 | 18.82 | 20.13 | 1,365,577 | -0.17(-0.84%) |
Oct 23, 2019 | 20.75 | 21.00 | 20.02 | 20.30 | 270,548 | -0.44(-2.12%) |
Oct 22, 2019 | 20.07 | 20.90 | 19.56 | 20.74 | 256,497 | +0.63(+3.13%) |
Oct 21, 2019 | 19.62 | 21.06 | 18.41 | 20.11 | 362,028 | +0.35(+1.77%) |
Oct 18, 2019 | 20.19 | 20.40 | 19.08 | 19.76 | 250,900 | -0.37(-1.84%) |
Oct 17, 2019 | 20.23 | 21.25 | 19.86 | 20.13 | 335,794 | +0.05(+0.25%) |
Oct 16, 2019 | 18.75 | 21.12 | 18.61 | 20.08 | 430,521 | +1.23(+6.53%) |
Oct 15, 2019 | 17.52 | 19.85 | 17.43 | 18.85 | 461,606 | +1.21(+6.86%) |
Oct 14, 2019 | 18.59 | 18.59 | 16.26 | 17.64 | 1,073,452 | -0.56(-3.08%) |
Oct 11, 2019 | 17.58 | 18.62 | 16.95 | 18.20 | 432,100 | +1.29(+7.63%) |
Oct 10, 2019 | 15.51 | 17.58 | 15.51 | 16.91 | 284,558 | +1.40(+9.03%) |
Oct 09, 2019 | 14.79 | 15.72 | 14.54 | 15.51 | 166,682 | +0.84(+5.73%) |
Oct 08, 2019 | 14.32 | 15.31 | 14.11 | 14.67 | 109,945 | +0.10(+0.69%) |
Oct 07, 2019 | 13.80 | 14.79 | 13.67 | 14.57 | 165,478 | +0.67(+4.82%) |
Oct 04, 2019 | 14.61 | 14.79 | 13.39 | 13.90 | 306,200 | -0.66(-4.53%) |
Oct 03, 2019 | 14.82 | 15.30 | 14.28 | 14.56 | 152,652 | -0.29(-1.95%) |
Oct 02, 2019 | 14.90 | 15.33 | 14.68 | 14.85 | 118,313 | -0.11(-0.74%) |
Oct 01, 2019 | 14.38 | 15.24 | 14.38 | 14.96 | 269,251 | +0.58(+4.03%) |
Sep 30, 2019 | 14.25 | 14.68 | 13.85 | 14.38 | 207,003 | +0.30(+2.13%) |
Sep 27, 2019 | 14.18 | 14.39 | 13.71 | 14.08 | 194,400 | -0.13(-0.91%) |
Sep 26, 2019 | 14.84 | 15.10 | 14.15 | 14.21 | 238,822 | -0.74(-4.95%) |
Sep 25, 2019 | 15.82 | 16.15 | 14.86 | 14.95 | 324,984 | -0.90(-5.68%) |
Sep 24, 2019 | 16.49 | 16.82 | 15.55 | 15.85 | 275,134 | -0.57(-3.47%) |
Sep 23, 2019 | 16.65 | 16.98 | 16.07 | 16.42 | 249,276 | -0.22(-1.32%) |
Sep 20, 2019 | 16.64 | 16.91 | 16.42 | 16.64 | 570,700 | -0.02(-0.12%) |
Sep 19, 2019 | 16.34 | 16.94 | 15.93 | 16.66 | 256,173 | -0.14(-0.83%) |
Sep 18, 2019 | 17.03 | 17.26 | 16.68 | 16.80 | 206,063 | -0.52(-3.00%) |
Sep 17, 2019 | 17.11 | 17.70 | 16.50 | 17.32 | 414,663 | -0.25(-1.42%) |
Sep 16, 2019 | 15.23 | 18.07 | 15.23 | 17.57 | 1,002,317 | +2.58(+17.21%) |
Sep 13, 2019 | 14.24 | 15.25 | 13.90 | 14.99 | 203,900 | +0.94(+6.69%) |
Sep 12, 2019 | 13.90 | 14.18 | 13.59 | 14.05 | 104,549 | +0.15(+1.08%) |
Sep 11, 2019 | 13.60 | 14.05 | 13.50 | 13.90 | 176,088 | +0.34(+2.51%) |
Sep 10, 2019 | 11.96 | 14.37 | 11.62 | 13.56 | 268,307 | +1.56(+13.00%) |
Sep 09, 2019 | 11.69 | 12.36 | 11.47 | 12.00 | 130,561 | +0.40(+3.45%) |
Sep 06, 2019 | 12.08 | 12.15 | 11.49 | 11.60 | 105,600 | -0.30(-2.52%) |
Sep 05, 2019 | 11.00 | 12.17 | 10.87 | 11.90 | 113,414 | +0.91(+8.28%) |
Sep 04, 2019 | 11.00 | 11.00 | 10.64 | 10.99 | 33,869 | +0.10(+0.92%) |
Sep 03, 2019 | 10.93 | 11.16 | 10.61 | 10.89 | 60,403 | -0.11(-1.00%) |
Aug 30, 2019 | 11.19 | 11.39 | 10.81 | 11.00 | 63,200 | -0.24(-2.14%) |
Aug 29, 2019 | 11.25 | 11.25 | 10.99 | 11.24 | 28,422 | +0.30(+2.74%) |
Aug 28, 2019 | 10.57 | 11.21 | 9.470 | 10.94 | 119,043 | +0.29(+2.72%) |
Aug 27, 2019 | 11.32 | 11.40 | 10.37 | 10.65 | 55,223 | -0.59(-5.25%) |
Aug 26, 2019 | 11.51 | 11.71 | 11.02 | 11.24 | 65,997 | -0.04(-0.35%) |
Aug 23, 2019 | 11.69 | 12.14 | 11.14 | 11.28 | 81,900 | -0.52(-4.41%) |
Aug 22, 2019 | 12.16 | 12.40 | 11.62 | 11.80 | 52,036 | -0.27(-2.24%) |
Aug 21, 2019 | 11.80 | 12.45 | 11.28 | 12.07 | 81,096 | +0.47(+4.05%) |
Aug 20, 2019 | 11.44 | 11.79 | 11.16 | 11.60 | 42,447 | +0.04(+0.35%) |
Aug 19, 2019 | 11.11 | 11.67 | 10.31 | 11.56 | 104,500 | +0.53(+4.81%) |
Aug 16, 2019 | 10.27 | 11.06 | 10.25 | 11.03 | 105,300 | +0.79(+7.71%) |
Aug 15, 2019 | 10.36 | 10.54 | 10.07 | 10.24 | 50,504 | -0.10(-0.97%) |
Aug 14, 2019 | 11.29 | 11.29 | 10.28 | 10.34 | 71,533 | -1.14(-9.93%) |
Aug 13, 2019 | 11.29 | 11.77 | 10.97 | 11.48 | 63,045 | +0.24(+2.14%) |
Aug 12, 2019 | 11.50 | 11.54 | 11.03 | 11.24 | 54,107 | -0.33(-2.85%) |
Aug 09, 2019 | 11.68 | 11.84 | 11.23 | 11.57 | 50,900 | -0.15(-1.28%) |
Aug 08, 2019 | 11.76 | 12.15 | 11.50 | 11.72 | 87,894 | +0.02(+0.17%) |
Aug 07, 2019 | 11.75 | 12.10 | 11.12 | 11.70 | 81,809 | -0.19(-1.60%) |
Aug 06, 2019 | 11.53 | 12.09 | 11.21 | 11.89 | 82,413 | +0.43(+3.75%) |
Aug 05, 2019 | 12.27 | 12.48 | 11.03 | 11.46 | 105,358 | -0.96(-7.73%) |
Aug 02, 2019 | 12.77 | 12.77 | 12.09 | 12.42 | 51,700 | -0.43(-3.35%) |