Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.71 | 16.74 | 16.36 | 16.54 | 1,748,284 | -0.29(-1.71%) |
Oct 30, 2019 | 16.82 | 16.93 | 16.62 | 16.83 | 1,221,554 | -0.02(-0.15%) |
Oct 29, 2019 | 16.73 | 16.95 | 16.73 | 16.85 | 1,799,948 | +0.02(+0.10%) |
Oct 28, 2019 | 16.76 | 16.99 | 16.72 | 16.84 | 1,400,938 | +0.20(+1.19%) |
Oct 25, 2019 | 16.99 | 16.99 | 16.21 | 16.64 | 3,436,738 | -0.05(-0.30%) |
Oct 24, 2019 | 16.95 | 16.99 | 16.56 | 16.69 | 2,358,061 | -0.30(-1.74%) |
Oct 23, 2019 | 16.95 | 17.03 | 16.83 | 16.99 | 1,286,509 | -0.04(-0.24%) |
Oct 22, 2019 | 17.05 | 17.20 | 16.82 | 17.03 | 1,224,913 | +0.02(+0.10%) |
Oct 21, 2019 | 17.04 | 17.17 | 16.92 | 17.01 | 572,311 | +0.14(+0.83%) |
Oct 18, 2019 | 16.65 | 16.91 | 16.65 | 16.87 | 1,292,758 | +0.19(+1.13%) |
Oct 17, 2019 | 16.80 | 16.87 | 16.53 | 16.68 | 953,145 | -0.03(-0.20%) |
Oct 16, 2019 | 16.82 | 16.92 | 16.61 | 16.71 | 836,440 | -0.11(-0.64%) |
Oct 15, 2019 | 16.44 | 16.90 | 16.25 | 16.82 | 886,481 | +0.45(+2.76%) |
Oct 14, 2019 | 16.16 | 16.39 | 16.10 | 16.37 | 812,018 | +0.08(+0.51%) |
Oct 11, 2019 | 16.38 | 16.53 | 16.27 | 16.29 | 995,888 | +0.26(+1.64%) |
Oct 10, 2019 | 15.89 | 16.11 | 15.88 | 16.02 | 2,021,172 | +0.23(+1.46%) |
Oct 09, 2019 | 15.77 | 15.87 | 15.65 | 15.79 | 699,426 | +0.20(+1.27%) |
Oct 08, 2019 | 15.86 | 15.91 | 15.58 | 15.60 | 988,029 | -0.46(-2.87%) |
Oct 07, 2019 | 16.07 | 16.25 | 16.03 | 16.06 | 654,490 | -0.06(-0.36%) |
Oct 04, 2019 | 15.97 | 16.11 | 15.86 | 16.11 | 894,986 | +0.16(+0.98%) |
Oct 03, 2019 | 15.92 | 16.02 | 15.70 | 15.96 | 1,063,459 | -0.06(-0.36%) |
Oct 02, 2019 | 16.04 | 16.20 | 15.85 | 16.02 | 837,596 | -0.19(-1.17%) |
Oct 01, 2019 | 16.79 | 16.85 | 16.10 | 16.20 | 1,207,274 | -0.45(-2.72%) |
Sep 30, 2019 | 16.79 | 16.83 | 16.60 | 16.66 | 652,158 | -0.06(-0.34%) |
Sep 27, 2019 | 17.01 | 17.26 | 16.69 | 16.71 | 1,700,984 | -0.15(-0.88%) |
Sep 26, 2019 | 16.91 | 17.01 | 16.83 | 16.86 | 828,783 | -0.12(-0.68%) |
Sep 25, 2019 | 16.65 | 17.04 | 16.63 | 16.98 | 782,653 | +0.41(+2.48%) |
Sep 24, 2019 | 16.70 | 16.80 | 16.49 | 16.57 | 1,264,910 | -0.13(-0.79%) |
Sep 23, 2019 | 16.56 | 16.78 | 16.50 | 16.70 | 697,238 | +0.01(+0.05%) |
Sep 20, 2019 | 16.73 | 16.85 | 16.58 | 16.69 | 2,693,590 | +0.02(+0.10%) |
Sep 19, 2019 | 16.62 | 16.86 | 16.56 | 16.67 | 993,292 | +0.04(+0.25%) |
Sep 18, 2019 | 16.48 | 16.72 | 16.39 | 16.63 | 1,142,773 | +0.06(+0.35%) |
Sep 17, 2019 | 16.90 | 16.90 | 16.53 | 16.57 | 988,105 | -0.42(-2.47%) |
Sep 16, 2019 | 16.61 | 17.13 | 16.56 | 16.99 | 1,487,288 | +0.24(+1.42%) |
Sep 13, 2019 | 16.88 | 17.00 | 16.68 | 16.76 | 1,387,338 | +0.05(+0.30%) |
Sep 12, 2019 | 16.62 | 16.79 | 16.40 | 16.71 | 1,004,073 | -0.03(-0.20%) |
Sep 11, 2019 | 16.51 | 16.76 | 16.18 | 16.74 | 1,254,055 | +0.25(+1.55%) |
Sep 10, 2019 | 16.31 | 16.49 | 16.18 | 16.48 | 1,197,395 | +0.29(+1.78%) |
Sep 09, 2019 | 15.75 | 16.25 | 15.67 | 16.20 | 1,644,215 | +0.37(+2.34%) |
Sep 06, 2019 | 15.87 | 15.96 | 15.75 | 15.83 | 962,943 | -0.04(-0.26%) |
Sep 05, 2019 | 15.82 | 16.02 | 15.71 | 15.87 | 1,077,689 | +0.39(+2.50%) |
Sep 04, 2019 | 15.63 | 15.63 | 15.37 | 15.48 | 928,313 | +0.02(+0.11%) |
Sep 03, 2019 | 15.65 | 15.67 | 15.41 | 15.46 | 769,972 | -0.36(-2.29%) |
Aug 30, 2019 | 15.79 | 15.91 | 15.73 | 15.83 | 965,009 | +0.12(+0.73%) |
Aug 29, 2019 | 15.56 | 15.77 | 15.54 | 15.71 | 726,014 | +0.29(+1.90%) |
Aug 28, 2019 | 15.18 | 15.56 | 15.17 | 15.42 | 625,057 | +0.15(+1.01%) |
Aug 27, 2019 | 15.54 | 15.57 | 15.10 | 15.26 | 1,147,980 | -0.23(-1.47%) |
Aug 26, 2019 | 15.51 | 15.58 | 15.32 | 15.49 | 700,324 | +0.11(+0.69%) |
Aug 23, 2019 | 15.75 | 15.93 | 15.34 | 15.39 | 1,219,513 | -0.46(-2.93%) |
Aug 22, 2019 | 15.83 | 15.92 | 15.69 | 15.85 | 595,682 | +0.06(+0.36%) |
Aug 21, 2019 | 15.75 | 15.83 | 15.60 | 15.79 | 968,566 | +0.20(+1.25%) |
Aug 20, 2019 | 15.81 | 15.81 | 15.56 | 15.60 | 745,594 | -0.31(-1.95%) |
Aug 19, 2019 | 16.02 | 16.05 | 15.81 | 15.91 | 1,448,565 | +0.18(+1.14%) |
Aug 16, 2019 | 15.38 | 15.74 | 15.33 | 15.73 | 1,094,654 | +0.53(+3.49%) |
Aug 15, 2019 | 15.59 | 15.64 | 15.17 | 15.20 | 1,561,896 | -0.32(-2.05%) |
Aug 14, 2019 | 15.81 | 15.83 | 15.41 | 15.52 | 1,387,965 | -0.68(-4.18%) |
Aug 13, 2019 | 15.98 | 16.51 | 15.98 | 16.19 | 1,100,690 | +0.15(+0.91%) |
Aug 12, 2019 | 16.36 | 16.41 | 16.05 | 16.05 | 423,399 | -0.46(-2.81%) |
Aug 09, 2019 | 16.53 | 16.65 | 16.36 | 16.51 | 973,966 | -0.15(-0.88%) |
Aug 08, 2019 | 16.33 | 16.72 | 16.29 | 16.66 | 2,130,826 | +0.38(+2.35%) |
Aug 07, 2019 | 16.01 | 16.33 | 15.76 | 16.27 | 1,873,581 | -0.09(-0.55%) |
Aug 06, 2019 | 16.50 | 16.55 | 16.04 | 16.36 | 2,101,769 | -0.02(-0.10%) |
Aug 05, 2019 | 16.57 | 16.57 | 16.18 | 16.38 | 1,819,721 | -0.46(-2.76%) |
Aug 02, 2019 | 16.92 | 16.93 | 16.57 | 16.84 | 1,358,721 | -0.11(-0.67%) |