Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.32 | 15.69 | 15.32 | 15.66 | 10,208 | -0.01(-0.06%) |
Oct 30, 2019 | 15.95 | 15.95 | 14.88 | 15.67 | 2,629 | -0.17(-1.07%) |
Oct 29, 2019 | 15.46 | 15.95 | 15.46 | 15.84 | 5,217 | +0.40(+2.59%) |
Oct 28, 2019 | 15.38 | 15.61 | 15.37 | 15.44 | 4,878 | +0.24(+1.58%) |
Oct 25, 2019 | 14.96 | 15.20 | 14.61 | 15.20 | 6,900 | +0.34(+2.29%) |
Oct 24, 2019 | 15.36 | 15.36 | 14.75 | 14.86 | 6,988 | -0.53(-3.44%) |
Oct 23, 2019 | 15.35 | 15.53 | 15.20 | 15.39 | 3,977 | +0.01(+0.07%) |
Oct 22, 2019 | 15.56 | 15.56 | 15.12 | 15.38 | 6,394 | -0.25(-1.60%) |
Oct 21, 2019 | 15.21 | 15.63 | 14.99 | 15.63 | 6,848 | +0.61(+4.06%) |
Oct 18, 2019 | 15.16 | 15.47 | 14.67 | 15.02 | 4,800 | -0.29(-1.89%) |
Oct 17, 2019 | 14.90 | 15.31 | 14.90 | 15.31 | 4,072 | +0.14(+0.92%) |
Oct 16, 2019 | 14.48 | 15.17 | 14.48 | 15.17 | 3,394 | +0.17(+1.13%) |
Oct 15, 2019 | 14.82 | 15.14 | 14.43 | 15.00 | 2,663 | +0.05(+0.33%) |
Oct 14, 2019 | 14.40 | 14.95 | 14.38 | 14.95 | 3,550 | +0.52(+3.60%) |
Oct 11, 2019 | 14.10 | 14.46 | 14.10 | 14.43 | 6,700 | +0.39(+2.78%) |
Oct 10, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 1,596 | -0.06(-0.43%) |
Oct 09, 2019 | 14.84 | 14.84 | 13.97 | 14.10 | 10,938 | -0.60(-4.08%) |
Oct 08, 2019 | 14.85 | 14.85 | 14.70 | 14.70 | 2,177 | -0.11(-0.74%) |
Oct 07, 2019 | 14.80 | 14.81 | 14.80 | 14.81 | 1,072 | -0.20(-1.33%) |
Oct 04, 2019 | 15.18 | 15.18 | 14.74 | 15.01 | 4,200 | -0.06(-0.40%) |
Oct 03, 2019 | 15.23 | 15.32 | 15.07 | 15.07 | 2,492 | -0.21(-1.37%) |
Oct 02, 2019 | 15.68 | 15.68 | 15.27 | 15.28 | 7,001 | -0.47(-2.98%) |
Oct 01, 2019 | 16.02 | 16.02 | 15.75 | 15.75 | 4,121 | -0.20(-1.25%) |
Sep 30, 2019 | 16.05 | 16.13 | 15.93 | 15.95 | 9,946 | +0.03(+0.19%) |
Sep 27, 2019 | 15.92 | 16.27 | 15.92 | 15.92 | 14,700 | +0.11(+0.70%) |
Sep 26, 2019 | 15.88 | 16.01 | 15.81 | 15.81 | 5,264 | -0.19(-1.19%) |
Sep 25, 2019 | 15.94 | 16.18 | 15.94 | 16.00 | 14,205 | +0.09(+0.57%) |
Sep 24, 2019 | 15.80 | 16.12 | 15.80 | 15.91 | 8,578 | -0.29(-1.79%) |
Sep 23, 2019 | 16.06 | 16.47 | 16.01 | 16.20 | 26,388 | -0.07(-0.43%) |
Sep 20, 2019 | 15.71 | 16.48 | 15.61 | 16.27 | 53,500 | +0.52(+3.30%) |
Sep 19, 2019 | 15.73 | 15.82 | 15.65 | 15.75 | 29,882 | +0.08(+0.51%) |
Sep 18, 2019 | 15.76 | 15.89 | 15.51 | 15.67 | 20,523 | +0.03(+0.19%) |
Sep 17, 2019 | 15.90 | 15.90 | 15.61 | 15.64 | 9,923 | -0.38(-2.37%) |
Sep 16, 2019 | 16.25 | 16.36 | 15.83 | 16.02 | 63,979 | -0.02(-0.12%) |
Sep 13, 2019 | 16.42 | 16.42 | 15.96 | 16.04 | 24,000 | -0.45(-2.73%) |
Sep 12, 2019 | 15.98 | 16.49 | 15.70 | 16.49 | 25,121 | +0.48(+3.00%) |
Sep 11, 2019 | 15.90 | 16.20 | 15.72 | 16.01 | 18,921 | +0.19(+1.20%) |
Sep 10, 2019 | 15.82 | 15.99 | 15.70 | 15.82 | 8,682 | +0.06(+0.38%) |
Sep 09, 2019 | 15.76 | 15.87 | 15.61 | 15.76 | 7,513 | +0.08(+0.51%) |
Sep 06, 2019 | 15.94 | 16.00 | 15.67 | 15.68 | 6,200 | -0.22(-1.38%) |
Sep 05, 2019 | 15.84 | 16.00 | 15.72 | 15.90 | 8,194 | +0.08(+0.51%) |
Sep 04, 2019 | 15.81 | 15.84 | 15.68 | 15.82 | 3,581 | +0.11(+0.70%) |
Sep 03, 2019 | 16.05 | 16.05 | 15.60 | 15.71 | 13,588 | -0.33(-2.06%) |
Aug 30, 2019 | 15.91 | 16.05 | 15.91 | 16.04 | 5,100 | -0.05(-0.31%) |
Aug 29, 2019 | 16.04 | 16.38 | 15.70 | 16.09 | 9,467 | +0.10(+0.63%) |
Aug 28, 2019 | 15.96 | 16.00 | 15.87 | 15.99 | 4,958 | -0.03(-0.19%) |
Aug 27, 2019 | 16.01 | 16.21 | 15.65 | 16.02 | 14,460 | -0.05(-0.31%) |
Aug 26, 2019 | 15.65 | 16.33 | 15.58 | 16.07 | 22,793 | +0.39(+2.49%) |
Aug 23, 2019 | 16.11 | 16.11 | 15.59 | 15.68 | 32,000 | -0.65(-3.98%) |
Aug 22, 2019 | 16.40 | 16.51 | 16.16 | 16.33 | 8,236 | +0.01(+0.06%) |
Aug 21, 2019 | 16.39 | 16.52 | 16.21 | 16.32 | 13,510 | +0.06(+0.37%) |
Aug 20, 2019 | 16.40 | 16.43 | 16.25 | 16.26 | 19,757 | -0.16(-0.97%) |
Aug 19, 2019 | 16.19 | 16.44 | 16.09 | 16.42 | 5,720 | +0.45(+2.82%) |
Aug 16, 2019 | 16.29 | 16.53 | 15.87 | 15.97 | 29,700 | -0.19(-1.18%) |
Aug 15, 2019 | 15.95 | 16.54 | 15.95 | 16.16 | 13,469 | +0.25(+1.57%) |
Aug 14, 2019 | 16.21 | 16.21 | 15.75 | 15.91 | 12,979 | -0.21(-1.30%) |
Aug 13, 2019 | 16.00 | 16.13 | 15.61 | 16.12 | 19,184 | +0.22(+1.38%) |
Aug 12, 2019 | 15.90 | 16.07 | 15.90 | 15.90 | 19,541 | +0.16(+1.02%) |
Aug 09, 2019 | 16.35 | 16.35 | 15.74 | 15.74 | 7,200 | -0.11(-0.69%) |
Aug 08, 2019 | 15.91 | 16.32 | 15.66 | 15.85 | 10,588 | -0.05(-0.31%) |
Aug 07, 2019 | 15.68 | 16.00 | 15.58 | 15.90 | 22,609 | -0.04(-0.25%) |
Aug 06, 2019 | 15.80 | 15.98 | 15.80 | 15.94 | 5,675 | +0.04(+0.25%) |
Aug 05, 2019 | 16.00 | 16.35 | 15.80 | 15.90 | 17,859 | -0.11(-0.69%) |
Aug 02, 2019 | 16.15 | 16.15 | 16.00 | 16.01 | 7,600 | -0.20(-1.23%) |