Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.66 | 15.66 | 15.59 | 15.62 | 5,782 | -0.13(-0.82%) |
Oct 30, 2019 | 15.62 | 15.75 | 15.62 | 15.75 | 9,692 | +0.07(+0.47%) |
Oct 29, 2019 | 15.65 | 15.70 | 15.65 | 15.68 | 2,831 | -0.02(-0.13%) |
Oct 28, 2019 | 15.70 | 15.74 | 15.69 | 15.70 | 8,667 | +0.07(+0.44%) |
Oct 25, 2019 | 15.54 | 15.63 | 15.54 | 15.63 | 9,354 | +0.07(+0.44%) |
Oct 24, 2019 | 15.55 | 15.58 | 15.54 | 15.56 | 5,675 | +0.02(+0.16%) |
Oct 23, 2019 | 15.49 | 15.53 | 15.49 | 15.53 | 12,658 | +0.01(+0.10%) |
Oct 22, 2019 | 15.52 | 15.54 | 15.52 | 15.52 | 4,725 | +0.06(+0.40%) |
Oct 21, 2019 | 15.40 | 15.46 | 15.40 | 15.46 | 19,471 | +0.09(+0.56%) |
Oct 18, 2019 | 15.42 | 15.42 | 15.37 | 15.37 | 7,091 | -0.01(-0.08%) |
Oct 17, 2019 | 15.44 | 15.44 | 15.38 | 15.38 | 4,652 | +0.04(+0.26%) |
Oct 16, 2019 | 15.29 | 15.34 | 15.28 | 15.34 | 11,436 | +0.06(+0.39%) |
Oct 15, 2019 | 15.24 | 15.31 | 15.24 | 15.28 | 74,465 | +0.09(+0.57%) |
Oct 14, 2019 | 15.25 | 15.25 | 15.20 | 15.20 | 6,661 | -0.12(-0.81%) |
Oct 11, 2019 | 15.34 | 15.36 | 15.32 | 15.32 | 3,168 | +0.19(+1.27%) |
Oct 10, 2019 | 15.03 | 15.16 | 15.03 | 15.13 | 15,793 | +0.12(+0.83%) |
Oct 09, 2019 | 15.03 | 15.04 | 15.00 | 15.00 | 6,320 | +0.08(+0.57%) |
Oct 08, 2019 | 14.95 | 14.99 | 14.92 | 14.92 | 12,501 | -0.08(-0.52%) |
Oct 07, 2019 | 15.06 | 15.07 | 14.99 | 15.00 | 11,651 | -0.14(-0.89%) |
Oct 04, 2019 | 15.02 | 15.13 | 15.02 | 15.13 | 6,185 | +0.11(+0.72%) |
Oct 03, 2019 | 14.95 | 15.04 | 14.94 | 15.02 | 28,418 | +0.15(+1.03%) |
Oct 02, 2019 | 14.91 | 14.92 | 14.85 | 14.87 | 15,278 | -0.18(-1.19%) |
Oct 01, 2019 | 15.12 | 15.12 | 15.04 | 15.05 | 13,067 | -0.10(-0.63%) |
Sep 30, 2019 | 15.22 | 15.22 | 15.15 | 15.15 | 19,856 | +0.03(+0.19%) |
Sep 27, 2019 | 15.22 | 15.23 | 15.07 | 15.12 | 11,049 | -0.13(-0.83%) |
Sep 26, 2019 | 15.25 | 15.27 | 15.21 | 15.24 | 7,374 | +0.04(+0.27%) |
Sep 25, 2019 | 15.17 | 15.22 | 15.14 | 15.20 | 59,244 | -0.01(-0.04%) |
Sep 24, 2019 | 15.34 | 15.35 | 15.21 | 15.21 | 13,592 | -0.15(-0.95%) |
Sep 23, 2019 | 15.25 | 15.37 | 15.25 | 15.35 | 28,492 | +0.07(+0.47%) |
Sep 20, 2019 | 15.34 | 15.34 | 15.28 | 15.28 | 6,962 | +0.07(+0.45%) |
Sep 19, 2019 | 15.29 | 15.31 | 15.21 | 15.21 | 8,364 | -0.11(-0.75%) |
Sep 18, 2019 | 15.35 | 15.36 | 15.33 | 15.33 | 8,161 | -0.02(-0.12%) |
Sep 17, 2019 | 15.35 | 15.38 | 15.33 | 15.35 | 17,265 | -0.04(-0.26%) |
Sep 16, 2019 | 15.45 | 15.51 | 15.37 | 15.39 | 32,429 | -0.13(-0.81%) |
Sep 13, 2019 | 15.53 | 15.56 | 15.50 | 15.51 | 11,049 | +0.06(+0.41%) |
Sep 12, 2019 | 15.41 | 15.51 | 15.41 | 15.45 | 11,764 | +0.11(+0.70%) |
Sep 11, 2019 | 15.34 | 15.35 | 15.32 | 15.34 | 2,017,323 | +0.12(+0.80%) |
Sep 10, 2019 | 15.18 | 15.25 | 15.16 | 15.22 | 8,278 | +0.04(+0.26%) |
Sep 09, 2019 | 15.24 | 15.25 | 15.17 | 15.18 | 34,960 | -0.02(-0.12%) |
Sep 06, 2019 | 15.25 | 15.25 | 15.20 | 15.20 | 4,238 | +0.04(+0.25%) |
Sep 05, 2019 | 15.17 | 15.17 | 15.16 | 15.16 | 949 | +0.12(+0.81%) |
Sep 04, 2019 | 15.02 | 15.04 | 15.02 | 15.04 | 5,797 | +0.25(+1.68%) |
Sep 03, 2019 | 14.77 | 14.80 | 14.76 | 14.79 | 8,316 | -0.11(-0.71%) |
Aug 30, 2019 | 14.89 | 14.92 | 14.87 | 14.90 | 34,360 | +0.12(+0.80%) |
Aug 29, 2019 | 14.75 | 14.79 | 14.71 | 14.78 | 12,531 | +0.15(+1.03%) |
Aug 28, 2019 | 14.59 | 14.63 | 14.59 | 14.63 | 5,323 | +0.07(+0.46%) |
Aug 27, 2019 | 14.57 | 14.57 | 14.52 | 14.56 | 2,742 | +0.03(+0.18%) |
Aug 26, 2019 | 14.61 | 14.61 | 14.50 | 14.53 | 20,686 | +0.01(+0.05%) |
Aug 23, 2019 | 14.69 | 14.69 | 14.51 | 14.53 | 4,238 | -0.20(-1.33%) |
Aug 22, 2019 | 14.71 | 14.73 | 14.71 | 14.72 | 3,481 | -0.17(-1.11%) |
Aug 21, 2019 | 14.85 | 14.90 | 14.85 | 14.89 | 4,631 | +0.14(+0.92%) |
Aug 20, 2019 | 14.71 | 14.78 | 14.70 | 14.75 | 22,962 | +0.09(+0.64%) |
Aug 19, 2019 | 14.79 | 14.79 | 14.66 | 14.66 | 106,832 | -0.00(-0.02%) |
Aug 16, 2019 | 14.65 | 14.74 | 14.63 | 14.66 | 105,806 | +0.13(+0.86%) |
Aug 15, 2019 | 14.55 | 14.56 | 14.49 | 14.54 | 13,632 | +0.07(+0.51%) |
Aug 14, 2019 | 14.61 | 14.63 | 14.46 | 14.46 | 22,718 | -0.39(-2.65%) |
Aug 13, 2019 | 14.87 | 14.95 | 14.84 | 14.86 | 22,376 | +0.03(+0.18%) |
Aug 12, 2019 | 14.79 | 14.86 | 14.79 | 14.83 | 186,024 | -0.16(-1.06%) |
Aug 09, 2019 | 15.00 | 15.00 | 14.89 | 14.99 | 12,563 | -0.06(-0.42%) |
Aug 08, 2019 | 14.98 | 15.08 | 14.98 | 15.05 | 11,946 | +0.18(+1.19%) |
Aug 07, 2019 | 14.69 | 14.88 | 14.68 | 14.88 | 3,830,736 | +0.01(+0.08%) |
Aug 06, 2019 | 14.90 | 14.90 | 14.80 | 14.86 | 18,143 | +0.20(+1.40%) |
Aug 05, 2019 | 14.71 | 14.77 | 14.59 | 14.66 | 43,692 | -0.45(-2.97%) |
Aug 02, 2019 | 15.18 | 15.18 | 15.04 | 15.11 | 36,631 | -0.08(-0.52%) |