Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.34 | 14.40 | 13.75 | 14.32 | 3,032,499 | -0.15(-1.03%) |
Oct 30, 2019 | 14.39 | 14.50 | 13.86 | 14.47 | 2,577,473 | -0.04(-0.30%) |
Oct 29, 2019 | 14.74 | 14.74 | 14.34 | 14.51 | 1,830,483 | -0.31(-2.12%) |
Oct 28, 2019 | 14.67 | 15.15 | 14.64 | 14.82 | 2,318,062 | +0.21(+1.43%) |
Oct 25, 2019 | 14.12 | 14.75 | 13.93 | 14.61 | 2,191,897 | +0.38(+2.64%) |
Oct 24, 2019 | 14.73 | 14.86 | 13.87 | 14.24 | 2,499,599 | -0.41(-2.80%) |
Oct 23, 2019 | 14.18 | 15.30 | 14.12 | 14.65 | 5,407,843 | +0.63(+4.48%) |
Oct 22, 2019 | 13.62 | 14.07 | 13.11 | 14.02 | 2,700,975 | +0.31(+2.23%) |
Oct 21, 2019 | 13.37 | 13.90 | 13.29 | 13.71 | 1,929,028 | +0.50(+3.76%) |
Oct 18, 2019 | 13.13 | 13.40 | 12.87 | 13.22 | 2,707,348 | +0.02(+0.13%) |
Oct 17, 2019 | 13.41 | 13.48 | 13.04 | 13.20 | 2,519,122 | -0.13(-0.98%) |
Oct 16, 2019 | 12.85 | 13.67 | 12.85 | 13.33 | 2,384,013 | +0.46(+3.59%) |
Oct 15, 2019 | 12.76 | 13.15 | 12.55 | 12.87 | 1,931,488 | +0.08(+0.61%) |
Oct 14, 2019 | 12.87 | 12.91 | 12.52 | 12.79 | 2,426,664 | -0.16(-1.21%) |
Oct 11, 2019 | 12.39 | 13.06 | 12.35 | 12.95 | 3,197,697 | +0.85(+7.07%) |
Oct 10, 2019 | 11.79 | 12.18 | 11.70 | 12.09 | 2,072,976 | +0.40(+3.43%) |
Oct 09, 2019 | 11.57 | 11.78 | 11.41 | 11.69 | 1,650,312 | +0.24(+2.13%) |
Oct 08, 2019 | 11.51 | 11.63 | 11.29 | 11.45 | 1,944,091 | -0.20(-1.72%) |
Oct 07, 2019 | 11.56 | 12.08 | 11.48 | 11.65 | 2,607,058 | +0.07(+0.60%) |
Oct 04, 2019 | 11.87 | 12.13 | 11.25 | 11.58 | 2,506,532 | -0.33(-2.78%) |
Oct 03, 2019 | 11.71 | 11.92 | 11.40 | 11.91 | 1,673,648 | +0.10(+0.89%) |
Oct 02, 2019 | 11.97 | 12.05 | 11.54 | 11.80 | 2,542,799 | -0.39(-3.22%) |
Oct 01, 2019 | 13.11 | 13.44 | 12.15 | 12.20 | 3,069,138 | -0.84(-6.43%) |
Sep 30, 2019 | 12.75 | 13.08 | 12.35 | 13.03 | 3,174,001 | +0.38(+2.96%) |
Sep 27, 2019 | 12.55 | 13.01 | 12.45 | 12.66 | 5,833,980 | +0.10(+0.76%) |
Sep 26, 2019 | 12.85 | 12.86 | 12.33 | 12.56 | 2,324,876 | -0.30(-2.31%) |
Sep 25, 2019 | 12.46 | 13.00 | 12.40 | 12.86 | 2,960,293 | +0.29(+2.29%) |
Sep 24, 2019 | 14.10 | 14.27 | 12.48 | 12.57 | 3,433,361 | -1.60(-11.27%) |
Sep 23, 2019 | 13.92 | 14.26 | 13.78 | 14.17 | 1,854,823 | +0.04(+0.31%) |
Sep 20, 2019 | 14.33 | 14.37 | 13.77 | 14.12 | 4,311,125 | -0.18(-1.28%) |
Sep 19, 2019 | 14.17 | 14.61 | 14.11 | 14.31 | 2,376,116 | +0.17(+1.23%) |
Sep 18, 2019 | 14.46 | 14.49 | 13.95 | 14.13 | 4,186,995 | -0.37(-2.53%) |
Sep 17, 2019 | 14.69 | 14.69 | 14.10 | 14.50 | 3,086,684 | -0.40(-2.69%) |
Sep 16, 2019 | 14.75 | 15.04 | 14.66 | 14.90 | 4,897,867 | +0.64(+4.46%) |
Sep 13, 2019 | 14.70 | 14.81 | 14.02 | 14.26 | 2,670,669 | +0.00(+0.00%) |
Sep 12, 2019 | 14.33 | 14.61 | 13.81 | 14.26 | 3,234,930 | -0.14(-0.97%) |
Sep 11, 2019 | 14.40 | 14.59 | 13.61 | 14.40 | 5,062,835 | +0.09(+0.61%) |
Sep 10, 2019 | 13.99 | 14.47 | 13.41 | 14.32 | 5,332,940 | +0.50(+3.60%) |
Sep 09, 2019 | 12.67 | 13.93 | 12.64 | 13.82 | 4,605,581 | +1.03(+8.05%) |
Sep 06, 2019 | 12.78 | 12.86 | 12.43 | 12.79 | 3,482,874 | +0.17(+1.38%) |
Sep 05, 2019 | 12.04 | 12.75 | 12.02 | 12.62 | 3,409,035 | +0.86(+7.27%) |
Sep 04, 2019 | 11.87 | 12.01 | 11.54 | 11.76 | 2,767,338 | +0.11(+0.97%) |
Sep 03, 2019 | 12.14 | 12.21 | 11.43 | 11.65 | 2,866,341 | -0.72(-5.79%) |
Aug 30, 2019 | 12.21 | 12.56 | 12.15 | 12.36 | 3,635,664 | +0.28(+2.31%) |
Aug 29, 2019 | 11.52 | 12.21 | 11.50 | 12.08 | 3,389,506 | +0.75(+6.62%) |
Aug 28, 2019 | 10.78 | 11.49 | 10.63 | 11.33 | 3,250,545 | +0.55(+5.10%) |
Aug 27, 2019 | 11.19 | 11.19 | 10.60 | 10.78 | 11,672,335 | -0.34(-3.06%) |
Aug 26, 2019 | 11.61 | 11.62 | 10.99 | 11.12 | 3,270,538 | -0.22(-1.92%) |
Aug 23, 2019 | 11.35 | 11.69 | 11.17 | 11.34 | 4,047,497 | -0.22(-1.89%) |
Aug 22, 2019 | 12.39 | 12.63 | 11.48 | 11.56 | 5,343,975 | -0.75(-6.09%) |
Aug 21, 2019 | 11.55 | 12.33 | 11.35 | 12.31 | 9,157,290 | +0.92(+8.04%) |
Aug 20, 2019 | 11.64 | 11.74 | 11.13 | 11.39 | 3,513,728 | +0.10(+0.85%) |
Aug 19, 2019 | 11.52 | 11.52 | 10.88 | 11.30 | 4,322,397 | +0.25(+2.29%) |
Aug 16, 2019 | 10.35 | 11.11 | 10.35 | 11.05 | 4,532,229 | +0.64(+6.12%) |
Aug 15, 2019 | 10.41 | 10.50 | 10.22 | 10.41 | 3,164,001 | +0.12(+1.19%) |
Aug 14, 2019 | 10.37 | 10.43 | 10.08 | 10.29 | 3,773,013 | -0.48(-4.44%) |
Aug 13, 2019 | 10.64 | 11.23 | 10.53 | 10.76 | 5,728,509 | +0.08(+0.72%) |
Aug 12, 2019 | 11.30 | 11.33 | 10.64 | 10.69 | 3,787,135 | -0.73(-6.36%) |
Aug 09, 2019 | 12.16 | 12.17 | 11.29 | 11.41 | 5,688,351 | -0.99(-7.99%) |
Aug 08, 2019 | 12.26 | 12.93 | 12.16 | 12.40 | 6,597,860 | +0.31(+2.54%) |
Aug 07, 2019 | 11.93 | 12.40 | 11.76 | 12.10 | 4,688,618 | +0.13(+1.07%) |
Aug 06, 2019 | 11.76 | 12.09 | 11.43 | 11.97 | 5,104,923 | +0.20(+1.67%) |
Aug 05, 2019 | 12.44 | 12.79 | 11.64 | 11.77 | 8,210,619 | -0.78(-6.19%) |
Aug 02, 2019 | 13.32 | 13.57 | 11.98 | 12.55 | 16,549,208 | -2.96(-19.11%) |