Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.15 | 15.18 | 14.86 | 15.12 | 200,170 | -0.08(-0.52%) |
Oct 30, 2019 | 15.21 | 15.43 | 15.03 | 15.20 | 239,721 | +0.07(+0.46%) |
Oct 29, 2019 | 15.45 | 15.50 | 14.80 | 15.13 | 399,620 | -0.31(-1.98%) |
Oct 28, 2019 | 14.88 | 15.61 | 14.22 | 15.44 | 1,169,036 | -0.63(-3.93%) |
Oct 25, 2019 | 16.08 | 16.09 | 15.87 | 16.07 | 178,896 | +0.07(+0.43%) |
Oct 24, 2019 | 16.36 | 16.36 | 15.96 | 16.00 | 174,921 | -0.15(-0.92%) |
Oct 23, 2019 | 16.23 | 16.23 | 15.89 | 16.15 | 183,555 | -0.02(-0.12%) |
Oct 22, 2019 | 16.09 | 16.28 | 15.98 | 16.17 | 157,808 | +0.06(+0.37%) |
Oct 21, 2019 | 16.17 | 16.37 | 16.07 | 16.11 | 267,787 | +0.14(+0.87%) |
Oct 18, 2019 | 15.93 | 16.08 | 15.85 | 15.97 | 140,807 | +0.01(+0.06%) |
Oct 17, 2019 | 15.83 | 16.00 | 15.74 | 15.96 | 196,450 | +0.28(+1.76%) |
Oct 16, 2019 | 15.71 | 15.85 | 15.59 | 15.69 | 248,222 | -0.06(-0.38%) |
Oct 15, 2019 | 15.49 | 15.81 | 15.43 | 15.75 | 146,507 | +0.32(+2.05%) |
Oct 14, 2019 | 15.38 | 15.47 | 15.33 | 15.43 | 139,137 | -0.03(-0.19%) |
Oct 11, 2019 | 15.64 | 15.75 | 15.45 | 15.46 | 157,927 | +0.20(+1.29%) |
Oct 10, 2019 | 15.12 | 15.39 | 15.08 | 15.26 | 189,454 | +0.24(+1.58%) |
Oct 09, 2019 | 15.06 | 15.12 | 14.83 | 15.02 | 191,758 | +0.20(+1.33%) |
Oct 08, 2019 | 14.82 | 14.99 | 14.64 | 14.83 | 208,094 | -0.10(-0.66%) |
Oct 07, 2019 | 14.97 | 15.11 | 14.87 | 14.93 | 628,480 | -0.13(-0.85%) |
Oct 04, 2019 | 14.74 | 15.09 | 14.46 | 15.05 | 186,291 | +0.32(+2.14%) |
Oct 03, 2019 | 14.60 | 14.76 | 14.37 | 14.74 | 154,271 | +0.11(+0.74%) |
Oct 02, 2019 | 14.59 | 14.69 | 14.46 | 14.63 | 267,106 | -0.16(-1.07%) |
Oct 01, 2019 | 15.10 | 15.29 | 14.66 | 14.79 | 257,296 | -0.22(-1.45%) |
Sep 30, 2019 | 15.18 | 15.24 | 14.99 | 15.00 | 168,596 | -0.12(-0.78%) |
Sep 27, 2019 | 15.11 | 15.34 | 15.06 | 15.12 | 157,724 | +0.05(+0.33%) |
Sep 26, 2019 | 15.36 | 15.41 | 15.06 | 15.07 | 135,690 | -0.32(-2.05%) |
Sep 25, 2019 | 14.97 | 15.41 | 14.97 | 15.39 | 273,021 | +0.34(+2.23%) |
Sep 24, 2019 | 15.49 | 15.68 | 15.03 | 15.05 | 242,520 | -0.34(-2.18%) |
Sep 23, 2019 | 15.29 | 15.53 | 15.29 | 15.39 | 170,118 | -0.02(-0.13%) |
Sep 20, 2019 | 15.65 | 15.78 | 15.32 | 15.41 | 477,935 | -0.24(-1.51%) |
Sep 19, 2019 | 15.70 | 15.87 | 15.62 | 15.65 | 183,633 | +0.01(+0.06%) |
Sep 18, 2019 | 15.79 | 15.89 | 15.54 | 15.64 | 282,997 | -0.18(-1.12%) |
Sep 17, 2019 | 15.80 | 15.84 | 15.60 | 15.81 | 181,083 | -0.09(-0.56%) |
Sep 16, 2019 | 15.88 | 16.04 | 15.65 | 15.90 | 521,561 | -0.06(-0.37%) |
Sep 13, 2019 | 15.80 | 16.03 | 15.73 | 15.96 | 348,473 | +0.33(+2.08%) |
Sep 12, 2019 | 15.31 | 15.73 | 15.02 | 15.64 | 469,651 | +0.39(+2.59%) |
Sep 11, 2019 | 15.03 | 15.26 | 14.67 | 15.24 | 232,909 | +0.37(+2.46%) |
Sep 10, 2019 | 14.63 | 14.90 | 14.53 | 14.88 | 219,953 | +0.22(+1.48%) |
Sep 09, 2019 | 14.30 | 14.67 | 14.23 | 14.66 | 211,814 | +0.39(+2.77%) |
Sep 06, 2019 | 14.31 | 14.35 | 14.20 | 14.26 | 147,696 | +0.02(+0.14%) |
Sep 05, 2019 | 13.85 | 14.32 | 13.85 | 14.24 | 319,996 | +0.56(+4.11%) |
Sep 04, 2019 | 13.51 | 13.71 | 13.46 | 13.68 | 210,521 | +0.41(+3.12%) |
Sep 03, 2019 | 13.27 | 13.31 | 13.06 | 13.27 | 166,861 | -0.11(-0.81%) |
Aug 30, 2019 | 13.52 | 13.52 | 13.28 | 13.38 | 130,373 | -0.02(-0.15%) |
Aug 29, 2019 | 13.17 | 13.50 | 13.15 | 13.40 | 177,447 | +0.41(+3.19%) |
Aug 28, 2019 | 12.86 | 13.06 | 12.86 | 12.98 | 177,899 | +0.06(+0.46%) |
Aug 27, 2019 | 13.12 | 13.23 | 12.91 | 12.92 | 207,698 | -0.15(-1.13%) |
Aug 26, 2019 | 13.29 | 13.30 | 13.02 | 13.07 | 137,455 | -0.06(-0.45%) |
Aug 23, 2019 | 13.61 | 13.61 | 13.07 | 13.13 | 284,856 | -0.59(-4.32%) |
Aug 22, 2019 | 13.72 | 13.85 | 13.62 | 13.72 | 256,531 | +0.04(+0.29%) |
Aug 21, 2019 | 13.81 | 13.86 | 13.67 | 13.68 | 140,323 | +0.02(+0.14%) |
Aug 20, 2019 | 13.73 | 13.76 | 13.49 | 13.66 | 158,820 | -0.08(-0.57%) |
Aug 19, 2019 | 13.98 | 14.07 | 13.72 | 13.74 | 251,509 | -0.03(-0.21%) |
Aug 16, 2019 | 13.36 | 13.81 | 13.36 | 13.77 | 373,190 | +0.49(+3.72%) |
Aug 15, 2019 | 13.66 | 13.66 | 13.15 | 13.28 | 300,530 | -0.32(-2.32%) |
Aug 14, 2019 | 13.79 | 13.97 | 13.58 | 13.59 | 246,185 | -0.49(-3.50%) |
Aug 13, 2019 | 13.96 | 14.37 | 13.96 | 14.09 | 451,713 | +0.07(+0.49%) |
Aug 12, 2019 | 14.21 | 14.26 | 14.00 | 14.02 | 227,813 | -0.31(-2.14%) |
Aug 09, 2019 | 14.34 | 14.38 | 14.15 | 14.32 | 249,401 | -0.11(-0.75%) |
Aug 08, 2019 | 14.33 | 14.45 | 14.19 | 14.43 | 446,281 | +0.20(+1.39%) |
Aug 07, 2019 | 14.12 | 14.25 | 14.00 | 14.23 | 273,834 | -0.01(-0.07%) |
Aug 06, 2019 | 14.42 | 14.63 | 14.22 | 14.24 | 365,142 | -0.09(-0.62%) |
Aug 05, 2019 | 14.53 | 14.58 | 14.21 | 14.33 | 303,230 | -0.49(-3.33%) |
Aug 02, 2019 | 14.96 | 15.01 | 14.67 | 14.83 | 317,880 | -0.21(-1.38%) |