Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.68 | 16.13 | 15.65 | 15.87 | 328,079 | +0.11(+0.70%) |
Oct 30, 2019 | 15.69 | 15.94 | 15.40 | 15.76 | 322,046 | +0.08(+0.51%) |
Oct 29, 2019 | 16.27 | 16.27 | 15.67 | 15.68 | 306,399 | -0.57(-3.51%) |
Oct 28, 2019 | 16.13 | 16.39 | 16.05 | 16.25 | 302,089 | +0.11(+0.68%) |
Oct 25, 2019 | 15.88 | 16.21 | 15.86 | 16.14 | 337,100 | +0.17(+1.06%) |
Oct 24, 2019 | 15.66 | 16.09 | 15.49 | 15.97 | 201,732 | +0.39(+2.50%) |
Oct 23, 2019 | 15.59 | 15.98 | 15.53 | 15.58 | 224,052 | -0.03(-0.19%) |
Oct 22, 2019 | 15.92 | 16.20 | 15.51 | 15.61 | 353,309 | -0.22(-1.39%) |
Oct 21, 2019 | 15.28 | 15.92 | 15.26 | 15.83 | 304,059 | +0.38(+2.46%) |
Oct 18, 2019 | 15.40 | 15.66 | 15.36 | 15.45 | 258,500 | -0.05(-0.32%) |
Oct 17, 2019 | 15.29 | 15.59 | 15.25 | 15.50 | 238,655 | +0.32(+2.11%) |
Oct 16, 2019 | 15.15 | 15.23 | 14.84 | 15.18 | 324,306 | +0.03(+0.20%) |
Oct 15, 2019 | 14.39 | 15.21 | 14.33 | 15.15 | 354,154 | +0.74(+5.14%) |
Oct 14, 2019 | 14.31 | 14.47 | 14.07 | 14.41 | 383,002 | -0.04(-0.28%) |
Oct 11, 2019 | 14.35 | 14.62 | 14.13 | 14.45 | 315,300 | +0.26(+1.83%) |
Oct 10, 2019 | 13.91 | 14.29 | 13.85 | 14.19 | 433,978 | +0.21(+1.50%) |
Oct 09, 2019 | 14.17 | 14.40 | 13.91 | 13.98 | 752,457 | +0.16(+1.16%) |
Oct 08, 2019 | 13.74 | 14.20 | 13.40 | 13.82 | 790,223 | -0.03(-0.22%) |
Oct 07, 2019 | 14.16 | 14.52 | 13.82 | 13.85 | 338,445 | -0.37(-2.60%) |
Oct 04, 2019 | 13.75 | 14.32 | 13.75 | 14.22 | 758,100 | +0.45(+3.27%) |
Oct 03, 2019 | 14.08 | 14.21 | 13.41 | 13.77 | 607,218 | -0.35(-2.48%) |
Oct 02, 2019 | 13.80 | 14.32 | 13.58 | 14.12 | 462,364 | +0.32(+2.32%) |
Oct 01, 2019 | 15.26 | 15.40 | 13.72 | 13.80 | 994,459 | -1.34(-8.85%) |
Sep 30, 2019 | 15.00 | 15.32 | 14.92 | 15.14 | 544,339 | +0.17(+1.14%) |
Sep 27, 2019 | 14.98 | 15.67 | 14.93 | 14.97 | 425,200 | +0.04(+0.27%) |
Sep 26, 2019 | 16.03 | 16.18 | 14.90 | 14.93 | 752,311 | -1.07(-6.72%) |
Sep 25, 2019 | 15.83 | 16.19 | 15.71 | 16.00 | 407,710 | +0.15(+0.98%) |
Sep 24, 2019 | 15.98 | 16.07 | 15.74 | 15.85 | 379,411 | -0.11(-0.69%) |
Sep 23, 2019 | 16.00 | 16.24 | 15.90 | 15.96 | 316,592 | -0.11(-0.68%) |
Sep 20, 2019 | 15.85 | 16.22 | 15.84 | 16.07 | 1,180,000 | +0.19(+1.20%) |
Sep 19, 2019 | 16.07 | 16.32 | 15.82 | 15.88 | 308,721 | -0.25(-1.55%) |
Sep 18, 2019 | 16.03 | 16.18 | 15.81 | 16.13 | 430,909 | +0.13(+0.81%) |
Sep 17, 2019 | 16.04 | 16.21 | 15.85 | 16.00 | 315,473 | -0.10(-0.62%) |
Sep 16, 2019 | 16.01 | 16.30 | 15.98 | 16.10 | 332,549 | +0.06(+0.37%) |
Sep 13, 2019 | 16.58 | 16.85 | 16.03 | 16.04 | 416,100 | -0.48(-2.91%) |
Sep 12, 2019 | 16.88 | 17.00 | 16.21 | 16.52 | 425,229 | -0.31(-1.84%) |
Sep 11, 2019 | 16.15 | 16.95 | 15.95 | 16.83 | 509,969 | +0.71(+4.40%) |
Sep 10, 2019 | 15.77 | 16.15 | 15.32 | 16.12 | 379,806 | +0.24(+1.51%) |
Sep 09, 2019 | 16.22 | 16.44 | 15.82 | 15.88 | 531,325 | -0.26(-1.61%) |
Sep 06, 2019 | 16.31 | 16.48 | 15.89 | 16.14 | 266,600 | -0.08(-0.49%) |
Sep 05, 2019 | 16.25 | 16.54 | 15.94 | 16.22 | 367,533 | +0.20(+1.25%) |
Sep 04, 2019 | 16.16 | 16.16 | 15.54 | 16.02 | 387,999 | +0.04(+0.25%) |
Sep 03, 2019 | 16.43 | 16.72 | 15.87 | 15.98 | 335,946 | -0.56(-3.39%) |
Aug 30, 2019 | 16.97 | 16.97 | 16.03 | 16.54 | 318,800 | -0.34(-2.01%) |
Aug 29, 2019 | 17.04 | 17.08 | 16.36 | 16.88 | 331,474 | -0.12(-0.71%) |
Aug 28, 2019 | 16.49 | 17.10 | 16.42 | 17.00 | 465,426 | +0.46(+2.78%) |
Aug 27, 2019 | 16.88 | 17.08 | 16.13 | 16.54 | 435,151 | -0.31(-1.84%) |
Aug 26, 2019 | 16.41 | 16.90 | 16.30 | 16.85 | 460,004 | +0.60(+3.69%) |
Aug 23, 2019 | 17.27 | 17.41 | 16.22 | 16.25 | 476,600 | -1.02(-5.91%) |
Aug 22, 2019 | 17.44 | 17.44 | 16.92 | 17.27 | 496,822 | -0.11(-0.63%) |
Aug 21, 2019 | 17.13 | 17.49 | 16.94 | 17.38 | 327,864 | +0.43(+2.54%) |
Aug 20, 2019 | 17.18 | 17.45 | 16.87 | 16.95 | 435,289 | -0.21(-1.22%) |
Aug 19, 2019 | 16.58 | 17.23 | 16.52 | 17.16 | 722,400 | +0.84(+5.15%) |
Aug 16, 2019 | 15.80 | 16.42 | 15.70 | 16.32 | 495,200 | +0.73(+4.68%) |
Aug 15, 2019 | 15.94 | 16.05 | 15.24 | 15.59 | 740,723 | -0.39(-2.44%) |
Aug 14, 2019 | 16.96 | 17.00 | 15.96 | 15.98 | 611,729 | -1.23(-7.15%) |
Aug 13, 2019 | 17.08 | 17.52 | 16.95 | 17.21 | 494,862 | +0.21(+1.24%) |
Aug 12, 2019 | 18.03 | 18.03 | 16.95 | 17.00 | 584,146 | -1.02(-5.66%) |
Aug 09, 2019 | 18.32 | 18.52 | 18.01 | 18.02 | 567,100 | -0.32(-1.74%) |
Aug 08, 2019 | 18.15 | 18.49 | 18.05 | 18.34 | 442,115 | +0.23(+1.27%) |
Aug 07, 2019 | 18.07 | 18.39 | 17.68 | 18.11 | 674,092 | -0.49(-2.63%) |
Aug 06, 2019 | 18.52 | 19.77 | 17.12 | 18.60 | 1,189,667 | +0.91(+5.14%) |
Aug 05, 2019 | 18.30 | 18.50 | 17.52 | 17.69 | 795,266 | -0.85(-4.58%) |
Aug 02, 2019 | 19.32 | 19.38 | 18.46 | 18.54 | 387,100 | -0.82(-4.24%) |