Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.86 | 15.86 | 15.59 | 15.71 | 14,150 | -0.21(-1.30%) |
Oct 30, 2019 | 15.62 | 15.94 | 15.57 | 15.92 | 187,029 | +0.18(+1.15%) |
Oct 29, 2019 | 15.71 | 15.80 | 15.67 | 15.74 | 52,714 | -0.01(-0.05%) |
Oct 28, 2019 | 15.69 | 15.80 | 15.69 | 15.75 | 68,350 | +0.16(+1.00%) |
Oct 25, 2019 | 15.58 | 15.69 | 15.50 | 15.59 | 113,874 | +0.09(+0.61%) |
Oct 24, 2019 | 15.69 | 15.69 | 15.44 | 15.50 | 72,045 | -0.13(-0.83%) |
Oct 23, 2019 | 15.44 | 15.63 | 15.44 | 15.63 | 336,756 | +0.15(+0.95%) |
Oct 22, 2019 | 15.27 | 15.52 | 15.27 | 15.48 | 50,567 | +0.28(+1.82%) |
Oct 21, 2019 | 15.07 | 15.20 | 15.00 | 15.20 | 19,504 | +0.09(+0.63%) |
Oct 18, 2019 | 15.02 | 15.17 | 14.98 | 15.11 | 11,596 | +0.11(+0.75%) |
Oct 17, 2019 | 15.08 | 15.08 | 14.96 | 15.00 | 9,038 | +0.05(+0.35%) |
Oct 16, 2019 | 14.66 | 14.97 | 14.64 | 14.94 | 98,592 | +0.16(+1.05%) |
Oct 15, 2019 | 14.92 | 14.94 | 14.79 | 14.79 | 39,782 | -0.17(-1.15%) |
Oct 14, 2019 | 14.90 | 14.99 | 14.90 | 14.96 | 5,916 | -0.05(-0.34%) |
Oct 11, 2019 | 14.85 | 15.07 | 14.85 | 15.01 | 383,719 | +0.39(+2.65%) |
Oct 10, 2019 | 14.67 | 14.84 | 14.58 | 14.63 | 282,988 | -0.11(-0.77%) |
Oct 09, 2019 | 14.72 | 14.81 | 14.61 | 14.74 | 108,684 | +0.15(+1.01%) |
Oct 08, 2019 | 14.72 | 14.80 | 14.57 | 14.59 | 55,709 | -0.10(-0.70%) |
Oct 07, 2019 | 15.25 | 15.51 | 14.67 | 14.69 | 112,777 | -0.43(-2.85%) |
Oct 04, 2019 | 14.88 | 15.13 | 14.88 | 15.13 | 110,512 | +0.32(+2.16%) |
Oct 03, 2019 | 14.52 | 14.85 | 14.51 | 14.81 | 131,958 | +0.26(+1.78%) |
Oct 02, 2019 | 14.48 | 14.55 | 14.42 | 14.55 | 17,342 | -0.14(-0.98%) |
Oct 01, 2019 | 14.71 | 14.73 | 14.69 | 14.69 | 29,495 | -0.15(-1.01%) |
Sep 30, 2019 | 14.74 | 14.91 | 14.70 | 14.84 | 28,612 | +0.10(+0.70%) |
Sep 27, 2019 | 14.73 | 14.75 | 14.62 | 14.74 | 10,320 | +0.08(+0.53%) |
Sep 26, 2019 | 14.69 | 14.75 | 14.59 | 14.66 | 30,465 | +0.07(+0.47%) |
Sep 25, 2019 | 14.39 | 14.60 | 14.31 | 14.59 | 26,113 | -0.03(-0.17%) |
Sep 24, 2019 | 14.64 | 14.64 | 14.51 | 14.62 | 54,697 | -0.02(-0.15%) |
Sep 23, 2019 | 14.63 | 14.64 | 14.58 | 14.64 | 5,911 | -0.11(-0.73%) |
Sep 20, 2019 | 14.72 | 14.75 | 14.59 | 14.75 | 13,219 | -0.02(-0.12%) |
Sep 19, 2019 | 14.82 | 14.89 | 14.72 | 14.76 | 105,190 | +0.06(+0.41%) |
Sep 18, 2019 | 14.71 | 14.75 | 14.62 | 14.70 | 9,221 | -0.02(-0.12%) |
Sep 17, 2019 | 14.48 | 14.75 | 14.48 | 14.72 | 51,978 | +0.21(+1.43%) |
Sep 16, 2019 | 14.43 | 14.59 | 14.36 | 14.51 | 65,534 | -0.12(-0.83%) |
Sep 13, 2019 | 14.94 | 14.94 | 14.58 | 14.63 | 24,584 | -0.27(-1.79%) |
Sep 12, 2019 | 14.87 | 14.94 | 14.76 | 14.90 | 28,892 | +0.16(+1.05%) |
Sep 11, 2019 | 14.55 | 14.75 | 14.55 | 14.75 | 50,929 | +0.40(+2.76%) |
Sep 10, 2019 | 14.23 | 14.35 | 14.11 | 14.35 | 107,945 | -0.04(-0.30%) |
Sep 09, 2019 | 14.70 | 14.72 | 14.32 | 14.39 | 265,894 | -0.32(-2.17%) |
Sep 06, 2019 | 14.86 | 14.89 | 14.69 | 14.71 | 144,952 | -0.02(-0.12%) |
Sep 05, 2019 | 14.83 | 14.88 | 14.71 | 14.73 | 150,873 | +0.09(+0.59%) |
Sep 04, 2019 | 14.55 | 14.66 | 14.54 | 14.64 | 169,054 | +0.34(+2.35%) |
Sep 03, 2019 | 14.50 | 14.62 | 14.28 | 14.31 | 118,518 | -0.29(-1.97%) |
Aug 30, 2019 | 14.54 | 14.60 | 14.48 | 14.59 | 7,305 | +0.28(+1.94%) |
Aug 29, 2019 | 14.06 | 14.35 | 14.03 | 14.31 | 38,853 | +0.33(+2.34%) |
Aug 28, 2019 | 13.77 | 13.99 | 13.75 | 13.99 | 90,370 | +0.17(+1.25%) |
Aug 27, 2019 | 13.86 | 13.98 | 13.57 | 13.81 | 132,961 | +0.01(+0.06%) |
Aug 26, 2019 | 14.16 | 14.16 | 13.68 | 13.81 | 308,517 | -0.35(-2.50%) |
Aug 23, 2019 | 14.44 | 14.57 | 14.01 | 14.16 | 163,274 | -0.48(-3.30%) |
Aug 22, 2019 | 14.82 | 14.86 | 14.64 | 14.64 | 67,526 | -0.28(-1.85%) |
Aug 21, 2019 | 14.69 | 14.92 | 14.69 | 14.92 | 126,266 | +0.36(+2.45%) |
Aug 20, 2019 | 14.31 | 14.63 | 14.14 | 14.56 | 243,617 | +0.08(+0.57%) |
Aug 19, 2019 | 14.95 | 15.00 | 14.41 | 14.48 | 184,723 | -0.29(-1.98%) |
Aug 16, 2019 | 14.93 | 14.97 | 14.71 | 14.77 | 110,975 | -0.02(-0.12%) |
Aug 15, 2019 | 14.97 | 14.98 | 14.56 | 14.79 | 244,992 | -0.18(-1.21%) |
Aug 14, 2019 | 15.32 | 15.44 | 14.96 | 14.97 | 195,253 | -0.66(-4.25%) |
Aug 13, 2019 | 15.42 | 15.84 | 15.33 | 15.63 | 113,596 | +0.07(+0.44%) |
Aug 12, 2019 | 15.38 | 15.65 | 15.34 | 15.57 | 232,739 | -0.27(-1.69%) |
Aug 09, 2019 | 15.87 | 15.98 | 15.78 | 15.83 | 85,812 | +0.05(+0.33%) |
Aug 08, 2019 | 15.51 | 15.93 | 15.51 | 15.78 | 211,420 | +0.47(+3.04%) |
Aug 07, 2019 | 15.05 | 15.32 | 15.02 | 15.32 | 93,342 | +0.04(+0.28%) |
Aug 06, 2019 | 15.36 | 15.36 | 15.04 | 15.27 | 120,944 | +0.30(+2.02%) |
Aug 05, 2019 | 15.16 | 15.17 | 14.96 | 14.97 | 66,315 | -0.66(-4.19%) |
Aug 02, 2019 | 15.75 | 15.79 | 15.46 | 15.63 | 89,986 | -0.17(-1.09%) |