Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.38 | 16.38 | 15.97 | 16.20 | 726,025 | -0.31(-1.86%) |
Oct 30, 2019 | 16.63 | 16.63 | 16.42 | 16.51 | 570,423 | -0.17(-1.00%) |
Oct 29, 2019 | 16.45 | 16.76 | 16.36 | 16.68 | 792,788 | +0.11(+0.69%) |
Oct 28, 2019 | 16.40 | 16.59 | 16.40 | 16.56 | 456,941 | +0.29(+1.78%) |
Oct 25, 2019 | 16.26 | 16.47 | 16.26 | 16.27 | 553,039 | +0.04(+0.27%) |
Oct 24, 2019 | 16.47 | 16.47 | 16.16 | 16.23 | 495,635 | -0.20(-1.23%) |
Oct 23, 2019 | 16.58 | 16.62 | 16.35 | 16.43 | 447,461 | -0.18(-1.11%) |
Oct 22, 2019 | 16.70 | 16.82 | 16.51 | 16.62 | 885,867 | -0.13(-0.79%) |
Oct 21, 2019 | 16.63 | 16.82 | 16.56 | 16.75 | 863,931 | +0.41(+2.52%) |
Oct 18, 2019 | 16.23 | 16.35 | 15.88 | 16.33 | 843,873 | -0.03(-0.16%) |
Oct 17, 2019 | 15.84 | 16.47 | 15.65 | 16.36 | 1,611,439 | -0.13(-0.80%) |
Oct 16, 2019 | 16.57 | 16.67 | 16.29 | 16.49 | 480,369 | -0.04(-0.21%) |
Oct 15, 2019 | 16.40 | 16.65 | 16.30 | 16.53 | 515,548 | +0.17(+1.02%) |
Oct 14, 2019 | 16.17 | 16.37 | 16.11 | 16.36 | 663,588 | +0.02(+0.11%) |
Oct 11, 2019 | 16.22 | 16.53 | 16.06 | 16.34 | 774,529 | +0.46(+2.87%) |
Oct 10, 2019 | 15.88 | 16.05 | 15.78 | 15.89 | 1,123,715 | +0.12(+0.78%) |
Oct 09, 2019 | 15.83 | 15.88 | 15.62 | 15.76 | 1,058,998 | +0.19(+1.24%) |
Oct 08, 2019 | 15.87 | 15.90 | 15.56 | 15.57 | 699,746 | -0.48(-3.00%) |
Oct 07, 2019 | 16.16 | 16.28 | 16.00 | 16.05 | 768,001 | -0.09(-0.54%) |
Oct 04, 2019 | 16.01 | 16.14 | 15.82 | 16.14 | 465,675 | +0.13(+0.82%) |
Oct 03, 2019 | 15.94 | 16.06 | 15.74 | 16.01 | 479,437 | +0.00(+0.00%) |
Oct 02, 2019 | 15.95 | 16.05 | 15.70 | 16.01 | 843,150 | -0.01(-0.05%) |
Oct 01, 2019 | 16.64 | 16.71 | 15.93 | 16.02 | 1,271,510 | -0.46(-2.79%) |
Sep 30, 2019 | 16.47 | 16.68 | 16.47 | 16.48 | 638,232 | -0.13(-0.77%) |
Sep 27, 2019 | 16.62 | 16.86 | 16.49 | 16.61 | 470,694 | +0.18(+1.12%) |
Sep 26, 2019 | 16.78 | 16.85 | 16.41 | 16.42 | 493,983 | -0.44(-2.63%) |
Sep 25, 2019 | 16.42 | 16.94 | 16.42 | 16.87 | 712,441 | +0.50(+3.08%) |
Sep 24, 2019 | 16.72 | 16.80 | 16.30 | 16.36 | 609,613 | -0.37(-2.20%) |
Sep 23, 2019 | 16.49 | 16.84 | 16.49 | 16.73 | 467,279 | +0.06(+0.37%) |
Sep 20, 2019 | 16.69 | 16.85 | 16.55 | 16.67 | 1,486,444 | -0.02(-0.10%) |
Sep 19, 2019 | 16.90 | 17.10 | 16.66 | 16.69 | 464,886 | -0.25(-1.45%) |
Sep 18, 2019 | 16.69 | 16.98 | 16.58 | 16.93 | 697,498 | +0.18(+1.10%) |
Sep 17, 2019 | 16.96 | 16.96 | 16.61 | 16.75 | 583,432 | -0.19(-1.14%) |
Sep 16, 2019 | 16.84 | 17.10 | 16.76 | 16.94 | 497,149 | -0.09(-0.52%) |
Sep 13, 2019 | 17.11 | 17.26 | 16.89 | 17.03 | 912,647 | +0.18(+1.04%) |
Sep 12, 2019 | 16.74 | 17.02 | 16.49 | 16.85 | 869,036 | -0.01(-0.05%) |
Sep 11, 2019 | 16.54 | 16.90 | 16.21 | 16.86 | 900,217 | +0.44(+2.67%) |
Sep 10, 2019 | 16.02 | 16.44 | 15.96 | 16.42 | 771,484 | +0.50(+3.14%) |
Sep 09, 2019 | 15.56 | 15.97 | 15.49 | 15.92 | 637,666 | +0.50(+3.24%) |
Sep 06, 2019 | 15.54 | 15.59 | 15.37 | 15.42 | 293,570 | -0.09(-0.57%) |
Sep 05, 2019 | 15.45 | 15.83 | 15.42 | 15.51 | 547,398 | +0.34(+2.25%) |
Sep 04, 2019 | 15.30 | 15.32 | 15.05 | 15.17 | 411,173 | +0.11(+0.76%) |
Sep 03, 2019 | 15.35 | 15.36 | 14.96 | 15.05 | 548,055 | -0.48(-3.10%) |
Aug 30, 2019 | 15.60 | 15.68 | 15.41 | 15.54 | 368,503 | +0.00(+0.00%) |
Aug 29, 2019 | 15.42 | 15.62 | 15.27 | 15.54 | 465,276 | +0.29(+1.90%) |
Aug 28, 2019 | 14.89 | 15.41 | 14.89 | 15.25 | 344,138 | +0.27(+1.81%) |
Aug 27, 2019 | 15.38 | 15.46 | 14.95 | 14.98 | 604,121 | -0.32(-2.06%) |
Aug 26, 2019 | 15.29 | 15.33 | 15.04 | 15.29 | 576,253 | +0.18(+1.22%) |
Aug 23, 2019 | 15.71 | 15.93 | 15.05 | 15.11 | 1,248,759 | -0.70(-4.44%) |
Aug 22, 2019 | 16.02 | 16.12 | 15.67 | 15.81 | 508,551 | -0.08(-0.50%) |
Aug 21, 2019 | 15.68 | 15.96 | 15.62 | 15.89 | 611,262 | +0.25(+1.63%) |
Aug 20, 2019 | 15.89 | 15.92 | 15.57 | 15.63 | 454,331 | -0.32(-1.98%) |
Aug 19, 2019 | 16.10 | 16.15 | 15.94 | 15.95 | 376,019 | +0.11(+0.72%) |
Aug 16, 2019 | 15.41 | 15.85 | 15.37 | 15.83 | 380,592 | +0.53(+3.44%) |
Aug 15, 2019 | 15.44 | 15.54 | 15.27 | 15.31 | 605,492 | -0.11(-0.68%) |
Aug 14, 2019 | 15.49 | 15.67 | 15.35 | 15.41 | 587,635 | -0.54(-3.41%) |
Aug 13, 2019 | 15.75 | 16.24 | 15.75 | 15.96 | 338,188 | +0.22(+1.39%) |
Aug 12, 2019 | 15.84 | 15.95 | 15.72 | 15.74 | 501,695 | -0.36(-2.22%) |
Aug 09, 2019 | 16.16 | 16.19 | 15.96 | 16.10 | 467,669 | -0.17(-1.02%) |
Aug 08, 2019 | 15.99 | 16.33 | 15.95 | 16.26 | 897,214 | +0.45(+2.86%) |
Aug 07, 2019 | 15.57 | 15.86 | 15.39 | 15.81 | 696,652 | -0.14(-0.87%) |
Aug 06, 2019 | 15.82 | 16.07 | 15.44 | 15.95 | 823,074 | +0.23(+1.44%) |
Aug 05, 2019 | 15.80 | 15.88 | 15.48 | 15.72 | 925,933 | -0.38(-2.38%) |
Aug 02, 2019 | 16.33 | 16.39 | 15.91 | 16.10 | 1,123,855 | -0.30(-1.86%) |