Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.45 | 16.50 | 16.35 | 16.50 | 65,272 | +0.14(+0.87%) |
Oct 30, 2019 | 16.27 | 16.43 | 16.27 | 16.36 | 66,298 | +0.07(+0.44%) |
Oct 29, 2019 | 16.20 | 16.30 | 16.19 | 16.29 | 38,669 | +0.11(+0.68%) |
Oct 28, 2019 | 16.23 | 16.26 | 16.09 | 16.18 | 114,323 | -0.09(-0.54%) |
Oct 25, 2019 | 16.27 | 16.29 | 16.25 | 16.27 | 49,148 | +0.03(+0.20%) |
Oct 24, 2019 | 16.38 | 16.44 | 16.23 | 16.23 | 108,219 | -0.11(-0.68%) |
Oct 23, 2019 | 16.46 | 16.46 | 16.34 | 16.34 | 38,069 | -0.10(-0.63%) |
Oct 22, 2019 | 16.40 | 16.62 | 16.40 | 16.45 | 34,134 | +0.08(+0.48%) |
Oct 21, 2019 | 16.32 | 16.50 | 16.31 | 16.37 | 43,172 | +0.01(+0.05%) |
Oct 18, 2019 | 16.36 | 16.44 | 16.34 | 16.36 | 51,927 | -0.01(-0.05%) |
Oct 17, 2019 | 16.38 | 16.44 | 16.36 | 16.37 | 42,463 | +0.01(+0.05%) |
Oct 16, 2019 | 16.37 | 16.45 | 16.35 | 16.36 | 46,510 | -0.01(-0.05%) |
Oct 15, 2019 | 16.45 | 16.50 | 16.37 | 16.37 | 66,086 | -0.02(-0.12%) |
Oct 14, 2019 | 16.42 | 16.53 | 16.39 | 16.39 | 32,204 | +0.00(+0.00%) |
Oct 11, 2019 | 16.41 | 16.46 | 16.36 | 16.39 | 31,969 | -0.01(-0.05%) |
Oct 10, 2019 | 16.46 | 16.49 | 16.38 | 16.40 | 43,057 | -0.05(-0.29%) |
Oct 09, 2019 | 16.37 | 16.51 | 16.37 | 16.44 | 43,194 | +0.05(+0.29%) |
Oct 08, 2019 | 16.34 | 16.46 | 16.34 | 16.40 | 79,029 | +0.06(+0.39%) |
Oct 07, 2019 | 16.45 | 16.47 | 16.33 | 16.33 | 71,316 | -0.12(-0.72%) |
Oct 04, 2019 | 16.50 | 16.51 | 16.43 | 16.45 | 54,678 | -0.05(-0.29%) |
Oct 03, 2019 | 16.55 | 16.59 | 16.47 | 16.50 | 62,037 | -0.06(-0.38%) |
Oct 02, 2019 | 16.62 | 16.62 | 16.49 | 16.56 | 30,112 | -0.02(-0.14%) |
Oct 01, 2019 | 16.50 | 16.62 | 16.50 | 16.58 | 43,444 | +0.05(+0.29%) |
Sep 30, 2019 | 16.52 | 16.59 | 16.51 | 16.54 | 21,351 | +0.00(+0.00%) |
Sep 27, 2019 | 16.52 | 16.59 | 16.49 | 16.54 | 46,559 | -0.06(-0.33%) |
Sep 26, 2019 | 16.53 | 16.63 | 16.52 | 16.59 | 23,364 | +0.06(+0.38%) |
Sep 25, 2019 | 16.47 | 16.66 | 16.47 | 16.53 | 33,759 | -0.02(-0.10%) |
Sep 24, 2019 | 16.51 | 16.72 | 16.47 | 16.55 | 37,297 | -0.02(-0.14%) |
Sep 23, 2019 | 16.59 | 16.64 | 16.52 | 16.57 | 29,428 | +0.01(+0.05%) |
Sep 20, 2019 | 16.43 | 16.64 | 16.43 | 16.56 | 27,022 | +0.06(+0.38%) |
Sep 19, 2019 | 16.62 | 16.76 | 16.40 | 16.50 | 57,121 | -0.16(-0.95%) |
Sep 18, 2019 | 16.56 | 16.67 | 16.47 | 16.66 | 68,925 | +0.07(+0.43%) |
Sep 17, 2019 | 16.21 | 16.65 | 16.14 | 16.58 | 63,036 | +0.35(+2.14%) |
Sep 16, 2019 | 16.14 | 16.26 | 16.13 | 16.24 | 53,191 | +0.03(+0.19%) |
Sep 13, 2019 | 16.32 | 16.42 | 16.15 | 16.21 | 83,349 | -0.19(-1.13%) |
Sep 12, 2019 | 16.48 | 16.48 | 16.37 | 16.39 | 62,677 | -0.06(-0.38%) |
Sep 11, 2019 | 16.49 | 16.49 | 16.45 | 16.45 | 47,526 | -0.02(-0.14%) |
Sep 10, 2019 | 16.49 | 16.51 | 16.45 | 16.48 | 48,262 | +0.00(+0.00%) |
Sep 09, 2019 | 16.62 | 16.67 | 16.45 | 16.48 | 64,584 | -0.16(-0.94%) |
Sep 06, 2019 | 16.41 | 16.78 | 16.41 | 16.64 | 64,328 | +0.20(+1.24%) |
Sep 05, 2019 | 16.45 | 16.47 | 16.41 | 16.43 | 24,975 | -0.02(-0.10%) |
Sep 04, 2019 | 16.50 | 16.56 | 16.44 | 16.45 | 54,980 | -0.08(-0.48%) |
Sep 03, 2019 | 16.45 | 16.56 | 16.41 | 16.53 | 65,856 | -0.05(-0.33%) |
Aug 30, 2019 | 16.67 | 16.67 | 16.53 | 16.58 | 39,998 | -0.01(-0.05%) |
Aug 29, 2019 | 16.66 | 16.67 | 16.49 | 16.59 | 119,242 | -0.07(-0.42%) |
Aug 28, 2019 | 16.66 | 16.73 | 16.64 | 16.66 | 53,134 | +0.03(+0.19%) |
Aug 27, 2019 | 16.39 | 16.64 | 16.39 | 16.63 | 139,195 | +0.25(+1.53%) |
Aug 26, 2019 | 16.25 | 16.38 | 16.21 | 16.38 | 122,660 | +0.09(+0.53%) |
Aug 23, 2019 | 16.20 | 16.29 | 16.16 | 16.29 | 134,515 | +0.10(+0.63%) |
Aug 22, 2019 | 16.25 | 16.28 | 16.17 | 16.19 | 54,170 | -0.06(-0.39%) |
Aug 21, 2019 | 16.28 | 16.33 | 16.23 | 16.25 | 75,454 | -0.07(-0.43%) |
Aug 20, 2019 | 16.31 | 16.38 | 16.28 | 16.32 | 38,401 | +0.01(+0.05%) |
Aug 19, 2019 | 16.31 | 16.33 | 16.27 | 16.31 | 25,566 | -0.02(-0.10%) |
Aug 16, 2019 | 16.29 | 16.37 | 16.29 | 16.33 | 73,754 | +0.05(+0.34%) |
Aug 15, 2019 | 16.16 | 16.30 | 16.15 | 16.27 | 87,498 | +0.08(+0.48%) |
Aug 14, 2019 | 16.34 | 16.34 | 16.16 | 16.20 | 109,649 | -0.07(-0.41%) |
Aug 13, 2019 | 16.26 | 16.38 | 16.26 | 16.26 | 114,151 | -0.02(-0.14%) |
Aug 12, 2019 | 16.28 | 16.33 | 16.23 | 16.29 | 87,570 | +0.07(+0.43%) |
Aug 09, 2019 | 16.29 | 16.32 | 16.18 | 16.22 | 102,324 | -0.09(-0.58%) |
Aug 08, 2019 | 16.50 | 16.57 | 16.17 | 16.31 | 124,908 | -0.13(-0.81%) |
Aug 07, 2019 | 16.57 | 16.57 | 16.43 | 16.44 | 62,653 | -0.09(-0.52%) |
Aug 06, 2019 | 16.54 | 16.54 | 16.47 | 16.53 | 62,248 | +0.06(+0.38%) |
Aug 05, 2019 | 16.49 | 16.61 | 16.47 | 16.47 | 55,948 | +0.00(+0.00%) |
Aug 02, 2019 | 16.39 | 16.49 | 16.39 | 16.47 | 37,732 | +0.05(+0.29%) |