Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.10 | 16.47 | 15.00 | 15.63 | 3,503,007 | +1.50(+10.62%) |
Oct 30, 2019 | 14.30 | 14.34 | 13.95 | 14.13 | 794,051 | -0.19(-1.33%) |
Oct 29, 2019 | 14.21 | 14.41 | 14.19 | 14.32 | 418,241 | +0.06(+0.42%) |
Oct 28, 2019 | 14.06 | 14.54 | 14.06 | 14.26 | 387,144 | +0.22(+1.57%) |
Oct 25, 2019 | 14.40 | 14.40 | 13.93 | 14.04 | 372,000 | -0.36(-2.50%) |
Oct 24, 2019 | 14.50 | 14.58 | 14.29 | 14.40 | 356,143 | -0.05(-0.35%) |
Oct 23, 2019 | 14.47 | 14.64 | 14.24 | 14.45 | 448,016 | -0.09(-0.62%) |
Oct 22, 2019 | 14.81 | 14.98 | 14.45 | 14.54 | 318,265 | -0.23(-1.56%) |
Oct 21, 2019 | 14.87 | 15.17 | 14.73 | 14.77 | 532,157 | -0.04(-0.27%) |
Oct 18, 2019 | 15.05 | 15.08 | 14.72 | 14.81 | 411,000 | -0.27(-1.79%) |
Oct 17, 2019 | 15.86 | 15.88 | 15.03 | 15.08 | 1,675,084 | -0.12(-0.79%) |
Oct 16, 2019 | 15.25 | 15.42 | 14.75 | 15.20 | 861,197 | +0.16(+1.10%) |
Oct 15, 2019 | 14.89 | 15.21 | 14.86 | 15.04 | 155,924 | +0.20(+1.31%) |
Oct 14, 2019 | 15.08 | 15.12 | 14.76 | 14.84 | 190,107 | -0.23(-1.53%) |
Oct 11, 2019 | 15.12 | 15.44 | 15.04 | 15.07 | 318,500 | +0.07(+0.47%) |
Oct 10, 2019 | 15.17 | 15.29 | 14.99 | 15.00 | 176,062 | -0.11(-0.73%) |
Oct 09, 2019 | 15.02 | 15.39 | 14.99 | 15.11 | 259,951 | +0.17(+1.14%) |
Oct 08, 2019 | 15.09 | 15.29 | 14.79 | 14.94 | 189,134 | -0.27(-1.78%) |
Oct 07, 2019 | 14.88 | 15.26 | 14.65 | 15.21 | 313,355 | +0.26(+1.74%) |
Oct 04, 2019 | 15.13 | 15.19 | 14.87 | 14.95 | 397,500 | -0.13(-0.86%) |
Oct 03, 2019 | 15.71 | 15.77 | 14.72 | 15.08 | 1,194,663 | -0.66(-4.19%) |
Oct 02, 2019 | 15.84 | 16.09 | 15.64 | 15.74 | 379,837 | -0.23(-1.44%) |
Oct 01, 2019 | 16.44 | 16.66 | 15.73 | 15.97 | 400,629 | -0.42(-2.56%) |
Sep 30, 2019 | 16.15 | 16.51 | 15.98 | 16.39 | 375,630 | +0.23(+1.42%) |
Sep 27, 2019 | 16.46 | 16.65 | 16.01 | 16.16 | 310,900 | -0.23(-1.37%) |
Sep 26, 2019 | 16.75 | 16.97 | 16.23 | 16.39 | 282,345 | -0.35(-2.12%) |
Sep 25, 2019 | 16.80 | 17.00 | 16.27 | 16.74 | 268,679 | -0.07(-0.39%) |
Sep 24, 2019 | 17.01 | 17.06 | 16.51 | 16.80 | 385,385 | -0.12(-0.74%) |
Sep 23, 2019 | 17.10 | 17.18 | 16.76 | 16.93 | 282,762 | -0.24(-1.40%) |
Sep 20, 2019 | 16.93 | 17.20 | 16.78 | 17.17 | 590,900 | +0.18(+1.06%) |
Sep 19, 2019 | 16.90 | 17.22 | 16.70 | 16.99 | 266,109 | +0.09(+0.53%) |
Sep 18, 2019 | 17.46 | 17.46 | 16.90 | 16.90 | 284,348 | -0.48(-2.76%) |
Sep 17, 2019 | 17.04 | 17.46 | 16.99 | 17.38 | 343,596 | +0.34(+2.00%) |
Sep 16, 2019 | 17.00 | 17.15 | 16.69 | 17.04 | 413,884 | -0.30(-1.73%) |
Sep 13, 2019 | 17.55 | 17.66 | 17.34 | 17.34 | 515,200 | -0.16(-0.91%) |
Sep 12, 2019 | 17.00 | 17.80 | 16.90 | 17.50 | 701,283 | +0.50(+2.94%) |
Sep 11, 2019 | 16.48 | 17.00 | 16.30 | 17.00 | 942,001 | +0.65(+3.98%) |
Sep 10, 2019 | 16.13 | 16.50 | 15.95 | 16.35 | 565,498 | +0.15(+0.93%) |
Sep 09, 2019 | 15.77 | 16.46 | 15.45 | 16.20 | 817,809 | +0.46(+2.92%) |
Sep 06, 2019 | 15.67 | 15.94 | 15.53 | 15.74 | 710,300 | +0.13(+0.83%) |
Sep 05, 2019 | 16.89 | 16.89 | 15.55 | 15.61 | 1,599,015 | -1.15(-6.86%) |
Sep 04, 2019 | 16.83 | 16.95 | 16.61 | 16.76 | 1,663,693 | +0.08(+0.48%) |
Sep 03, 2019 | 16.81 | 17.00 | 16.48 | 16.68 | 576,412 | -0.24(-1.42%) |
Aug 30, 2019 | 16.37 | 16.95 | 16.35 | 16.92 | 644,300 | +0.75(+4.64%) |
Aug 29, 2019 | 16.27 | 16.50 | 16.13 | 16.17 | 238,620 | +0.03(+0.19%) |
Aug 28, 2019 | 16.20 | 16.51 | 16.04 | 16.14 | 303,182 | -0.12(-0.74%) |
Aug 27, 2019 | 16.31 | 16.42 | 16.08 | 16.26 | 326,692 | -0.04(-0.25%) |
Aug 26, 2019 | 17.00 | 17.00 | 15.92 | 16.30 | 298,161 | +0.66(+4.22%) |
Aug 23, 2019 | 16.18 | 16.30 | 15.61 | 15.64 | 414,100 | -0.37(-2.31%) |
Aug 22, 2019 | 16.28 | 16.28 | 15.90 | 16.01 | 184,521 | -0.21(-1.29%) |
Aug 21, 2019 | 16.12 | 16.67 | 15.97 | 16.22 | 420,180 | +0.25(+1.57%) |
Aug 20, 2019 | 15.84 | 16.12 | 15.73 | 15.97 | 263,127 | +0.15(+0.95%) |
Aug 19, 2019 | 15.97 | 16.18 | 15.82 | 15.82 | 232,525 | +0.06(+0.38%) |
Aug 16, 2019 | 15.71 | 16.09 | 15.67 | 15.76 | 337,300 | +0.12(+0.77%) |
Aug 15, 2019 | 15.98 | 15.98 | 15.30 | 15.64 | 805,940 | -0.22(-1.39%) |
Aug 14, 2019 | 16.22 | 16.25 | 15.54 | 15.86 | 538,323 | -0.51(-3.12%) |
Aug 13, 2019 | 16.59 | 16.90 | 16.30 | 16.37 | 334,029 | -0.22(-1.33%) |
Aug 12, 2019 | 16.62 | 16.86 | 16.54 | 16.59 | 184,910 | -0.06(-0.36%) |
Aug 09, 2019 | 16.95 | 16.95 | 16.13 | 16.65 | 315,800 | -0.34(-2.00%) |
Aug 08, 2019 | 16.87 | 17.11 | 16.74 | 16.99 | 556,863 | +0.27(+1.61%) |
Aug 07, 2019 | 16.95 | 17.14 | 16.60 | 16.72 | 684,608 | -0.24(-1.42%) |
Aug 06, 2019 | 16.84 | 17.02 | 16.71 | 16.96 | 521,631 | +0.03(+0.18%) |
Aug 05, 2019 | 17.12 | 17.70 | 16.80 | 16.93 | 673,396 | -0.19(-1.11%) |
Aug 02, 2019 | 16.82 | 17.23 | 16.48 | 17.12 | 645,800 | +0.13(+0.77%) |