Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.37 | 16.48 | 15.86 | 16.23 | 199,633 | -0.19(-1.16%) |
Oct 30, 2019 | 17.07 | 17.07 | 16.25 | 16.42 | 97,263 | -0.64(-3.75%) |
Oct 29, 2019 | 15.90 | 17.39 | 15.82 | 17.06 | 257,585 | +1.10(+6.89%) |
Oct 28, 2019 | 15.43 | 16.02 | 15.43 | 15.96 | 228,054 | +0.58(+3.77%) |
Oct 25, 2019 | 15.88 | 16.05 | 15.21 | 15.38 | 249,900 | -0.52(-3.27%) |
Oct 24, 2019 | 16.35 | 16.35 | 15.85 | 15.90 | 176,908 | -0.33(-2.03%) |
Oct 23, 2019 | 15.93 | 16.28 | 15.77 | 16.23 | 182,937 | +0.12(+0.74%) |
Oct 22, 2019 | 15.78 | 16.15 | 15.71 | 16.11 | 137,023 | +0.28(+1.77%) |
Oct 21, 2019 | 15.68 | 15.98 | 15.63 | 15.83 | 136,813 | +0.17(+1.09%) |
Oct 18, 2019 | 15.51 | 15.81 | 15.43 | 15.66 | 153,300 | +0.02(+0.13%) |
Oct 17, 2019 | 15.63 | 15.86 | 15.25 | 15.64 | 484,924 | +0.11(+0.71%) |
Oct 16, 2019 | 15.36 | 15.54 | 15.22 | 15.53 | 116,809 | +0.14(+0.91%) |
Oct 15, 2019 | 15.23 | 15.55 | 15.08 | 15.39 | 151,383 | +0.15(+0.98%) |
Oct 14, 2019 | 15.04 | 15.28 | 14.58 | 15.24 | 91,274 | +0.01(+0.07%) |
Oct 11, 2019 | 14.62 | 15.47 | 14.62 | 15.23 | 128,300 | +0.86(+5.98%) |
Oct 10, 2019 | 13.93 | 14.49 | 13.88 | 14.37 | 107,735 | +0.49(+3.53%) |
Oct 09, 2019 | 14.04 | 14.24 | 13.60 | 13.88 | 83,303 | +0.04(+0.29%) |
Oct 08, 2019 | 13.99 | 14.09 | 13.75 | 13.84 | 151,586 | -0.43(-3.01%) |
Oct 07, 2019 | 14.20 | 14.50 | 14.00 | 14.27 | 84,758 | +0.04(+0.28%) |
Oct 04, 2019 | 14.62 | 14.66 | 14.09 | 14.23 | 151,500 | -0.34(-2.33%) |
Oct 03, 2019 | 14.55 | 14.76 | 14.40 | 14.57 | 193,715 | -0.03(-0.21%) |
Oct 02, 2019 | 14.66 | 14.90 | 14.45 | 14.60 | 195,060 | -0.10(-0.68%) |
Oct 01, 2019 | 15.19 | 15.40 | 14.67 | 14.70 | 278,074 | -0.41(-2.71%) |
Sep 30, 2019 | 15.13 | 15.27 | 14.97 | 15.11 | 258,865 | -0.22(-1.44%) |
Sep 27, 2019 | 15.32 | 15.82 | 15.12 | 15.33 | 153,000 | -0.49(-3.10%) |
Sep 26, 2019 | 15.87 | 15.92 | 15.64 | 15.82 | 76,950 | -0.23(-1.43%) |
Sep 25, 2019 | 15.58 | 16.13 | 15.48 | 16.05 | 152,786 | +0.26(+1.65%) |
Sep 24, 2019 | 16.42 | 16.42 | 15.69 | 15.79 | 181,396 | -0.76(-4.59%) |
Sep 23, 2019 | 16.36 | 16.72 | 16.36 | 16.55 | 152,340 | -0.02(-0.12%) |
Sep 20, 2019 | 16.84 | 17.00 | 16.52 | 16.57 | 223,400 | -0.30(-1.78%) |
Sep 19, 2019 | 17.54 | 17.57 | 16.84 | 16.87 | 93,803 | -0.57(-3.27%) |
Sep 18, 2019 | 17.87 | 18.04 | 17.30 | 17.44 | 118,361 | -0.64(-3.54%) |
Sep 17, 2019 | 18.83 | 18.83 | 18.00 | 18.08 | 235,905 | -0.87(-4.59%) |
Sep 16, 2019 | 19.05 | 19.18 | 18.55 | 18.95 | 167,999 | +1.22(+6.88%) |
Sep 13, 2019 | 17.82 | 18.18 | 17.44 | 17.73 | 127,800 | +0.17(+0.97%) |
Sep 12, 2019 | 16.78 | 17.76 | 16.35 | 17.56 | 194,143 | +0.34(+1.97%) |
Sep 11, 2019 | 17.29 | 17.73 | 16.93 | 17.22 | 176,434 | +0.09(+0.53%) |
Sep 10, 2019 | 16.49 | 17.23 | 16.36 | 17.13 | 344,357 | +0.73(+4.45%) |
Sep 09, 2019 | 15.38 | 16.43 | 15.22 | 16.40 | 304,167 | +1.22(+8.04%) |
Sep 06, 2019 | 15.00 | 15.34 | 14.60 | 15.18 | 214,000 | -0.01(-0.07%) |
Sep 05, 2019 | 15.58 | 15.70 | 15.08 | 15.19 | 322,307 | -0.33(-2.13%) |
Sep 04, 2019 | 15.55 | 15.68 | 14.78 | 15.52 | 244,918 | +0.32(+2.11%) |
Sep 03, 2019 | 15.41 | 15.51 | 15.05 | 15.20 | 171,254 | -0.56(-3.55%) |
Aug 30, 2019 | 16.39 | 16.47 | 15.46 | 15.76 | 148,000 | -0.45(-2.78%) |
Aug 29, 2019 | 16.13 | 16.47 | 15.95 | 16.21 | 117,317 | +0.37(+2.34%) |
Aug 28, 2019 | 15.24 | 15.92 | 15.23 | 15.84 | 174,855 | +0.59(+3.87%) |
Aug 27, 2019 | 15.74 | 15.85 | 15.12 | 15.25 | 233,635 | -0.30(-1.93%) |
Aug 26, 2019 | 15.66 | 16.02 | 15.36 | 15.55 | 159,228 | +0.03(+0.19%) |
Aug 23, 2019 | 16.52 | 16.61 | 15.44 | 15.52 | 193,200 | -1.18(-7.07%) |
Aug 22, 2019 | 16.63 | 16.87 | 16.44 | 16.70 | 255,838 | +0.15(+0.91%) |
Aug 21, 2019 | 16.33 | 16.61 | 16.17 | 16.55 | 224,864 | +0.44(+2.73%) |
Aug 20, 2019 | 16.25 | 16.38 | 15.96 | 16.11 | 160,783 | -0.30(-1.83%) |
Aug 19, 2019 | 16.30 | 16.69 | 16.22 | 16.41 | 229,712 | +0.45(+2.82%) |
Aug 16, 2019 | 15.20 | 15.97 | 15.20 | 15.96 | 364,600 | +0.81(+5.35%) |
Aug 15, 2019 | 15.47 | 15.47 | 14.48 | 15.15 | 332,299 | -0.46(-2.95%) |
Aug 14, 2019 | 15.80 | 16.01 | 15.32 | 15.61 | 461,918 | -0.55(-3.40%) |
Aug 13, 2019 | 16.73 | 17.00 | 15.76 | 16.16 | 467,227 | -0.77(-4.55%) |
Aug 12, 2019 | 18.63 | 18.63 | 16.75 | 16.93 | 288,201 | -1.91(-10.14%) |
Aug 09, 2019 | 19.02 | 19.28 | 18.54 | 18.84 | 141,400 | -0.16(-0.84%) |
Aug 08, 2019 | 19.14 | 19.39 | 18.41 | 19.00 | 335,416 | +0.01(+0.05%) |
Aug 07, 2019 | 19.36 | 19.36 | 18.60 | 18.99 | 196,479 | -0.79(-3.99%) |
Aug 06, 2019 | 19.94 | 20.49 | 19.37 | 19.78 | 87,636 | -0.16(-0.80%) |
Aug 05, 2019 | 20.60 | 20.60 | 19.61 | 19.94 | 256,948 | -1.20(-5.68%) |
Aug 02, 2019 | 21.75 | 21.75 | 20.86 | 21.14 | 130,900 | -0.66(-3.03%) |