Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.80 | 16.96 | 16.76 | 16.87 | 204,365 | +0.07(+0.42%) |
Oct 30, 2019 | 16.78 | 16.82 | 16.75 | 16.80 | 133,238 | +0.00(+0.00%) |
Oct 29, 2019 | 16.74 | 16.81 | 16.72 | 16.80 | 174,099 | +0.09(+0.55%) |
Oct 28, 2019 | 16.66 | 16.76 | 16.62 | 16.71 | 167,429 | +0.07(+0.42%) |
Oct 25, 2019 | 16.69 | 16.75 | 16.61 | 16.64 | 163,660 | -0.11(-0.63%) |
Oct 24, 2019 | 16.76 | 16.76 | 16.69 | 16.74 | 123,569 | +0.01(+0.04%) |
Oct 23, 2019 | 16.75 | 16.76 | 16.67 | 16.74 | 140,378 | -0.01(-0.08%) |
Oct 22, 2019 | 16.66 | 16.76 | 16.66 | 16.75 | 166,476 | +0.08(+0.50%) |
Oct 21, 2019 | 16.64 | 16.70 | 16.62 | 16.67 | 132,014 | +0.02(+0.13%) |
Oct 18, 2019 | 16.60 | 16.69 | 16.54 | 16.64 | 116,431 | +0.03(+0.17%) |
Oct 17, 2019 | 16.61 | 16.72 | 16.57 | 16.62 | 228,821 | +0.03(+0.17%) |
Oct 16, 2019 | 16.50 | 16.64 | 16.48 | 16.59 | 206,271 | +0.13(+0.77%) |
Oct 15, 2019 | 16.43 | 16.49 | 16.41 | 16.46 | 118,476 | +0.06(+0.34%) |
Oct 14, 2019 | 16.32 | 16.44 | 16.32 | 16.41 | 112,312 | +0.08(+0.47%) |
Oct 11, 2019 | 16.44 | 16.47 | 16.30 | 16.33 | 163,374 | -0.11(-0.68%) |
Oct 10, 2019 | 16.46 | 16.49 | 16.41 | 16.44 | 213,273 | -0.04(-0.25%) |
Oct 09, 2019 | 16.42 | 16.51 | 16.40 | 16.48 | 139,868 | +0.10(+0.60%) |
Oct 08, 2019 | 16.42 | 16.43 | 16.32 | 16.39 | 182,570 | -0.04(-0.26%) |
Oct 07, 2019 | 16.36 | 16.46 | 16.34 | 16.43 | 161,116 | +0.05(+0.30%) |
Oct 04, 2019 | 16.41 | 16.43 | 16.33 | 16.38 | 147,822 | -0.04(-0.21%) |
Oct 03, 2019 | 16.45 | 16.45 | 16.32 | 16.41 | 148,337 | -0.02(-0.13%) |
Oct 02, 2019 | 16.57 | 16.57 | 16.32 | 16.43 | 169,192 | -0.13(-0.80%) |
Oct 01, 2019 | 16.48 | 16.59 | 16.42 | 16.57 | 150,189 | +0.09(+0.56%) |
Sep 30, 2019 | 16.36 | 16.48 | 16.31 | 16.48 | 246,539 | +0.14(+0.85%) |
Sep 27, 2019 | 16.36 | 16.42 | 16.34 | 16.34 | 121,535 | -0.03(-0.21%) |
Sep 26, 2019 | 16.38 | 16.43 | 16.31 | 16.37 | 154,433 | -0.01(-0.08%) |
Sep 25, 2019 | 16.35 | 16.41 | 16.31 | 16.38 | 171,510 | +0.00(+0.00%) |
Sep 24, 2019 | 16.33 | 16.41 | 16.33 | 16.38 | 166,459 | +0.07(+0.43%) |
Sep 23, 2019 | 16.25 | 16.37 | 16.23 | 16.31 | 255,065 | -0.01(-0.04%) |
Sep 20, 2019 | 16.45 | 16.46 | 16.25 | 16.32 | 517,424 | -0.33(-2.01%) |
Sep 19, 2019 | 16.52 | 16.66 | 16.52 | 16.66 | 249,032 | +0.10(+0.63%) |
Sep 18, 2019 | 16.44 | 16.56 | 16.44 | 16.55 | 193,871 | +0.06(+0.38%) |
Sep 17, 2019 | 16.43 | 16.49 | 16.41 | 16.49 | 187,647 | +0.05(+0.30%) |
Sep 16, 2019 | 16.36 | 16.45 | 16.31 | 16.44 | 163,330 | +0.10(+0.60%) |
Sep 13, 2019 | 16.38 | 16.45 | 16.30 | 16.34 | 197,441 | -0.10(-0.64%) |
Sep 12, 2019 | 16.43 | 16.45 | 16.39 | 16.45 | 170,203 | +0.05(+0.30%) |
Sep 11, 2019 | 16.41 | 16.42 | 16.35 | 16.40 | 200,577 | -0.01(-0.04%) |
Sep 10, 2019 | 16.37 | 16.44 | 16.35 | 16.41 | 177,502 | +0.02(+0.13%) |
Sep 09, 2019 | 16.36 | 16.45 | 16.34 | 16.38 | 183,609 | +0.02(+0.13%) |
Sep 06, 2019 | 16.38 | 16.39 | 16.30 | 16.36 | 179,075 | +0.01(+0.09%) |
Sep 05, 2019 | 16.35 | 16.38 | 16.31 | 16.35 | 220,263 | +0.06(+0.38%) |
Sep 04, 2019 | 16.28 | 16.34 | 16.22 | 16.29 | 345,514 | +0.06(+0.34%) |
Sep 03, 2019 | 16.20 | 16.25 | 16.17 | 16.23 | 151,507 | +0.07(+0.44%) |
Aug 30, 2019 | 16.25 | 16.28 | 16.16 | 16.16 | 197,211 | -0.10(-0.60%) |
Aug 29, 2019 | 16.24 | 16.27 | 16.19 | 16.26 | 259,118 | +0.06(+0.34%) |
Aug 28, 2019 | 16.18 | 16.27 | 16.07 | 16.20 | 189,008 | +0.01(+0.04%) |
Aug 27, 2019 | 16.19 | 16.24 | 16.17 | 16.19 | 201,827 | +0.01(+0.04%) |
Aug 26, 2019 | 16.17 | 16.26 | 16.09 | 16.19 | 188,557 | +0.07(+0.43%) |
Aug 23, 2019 | 16.10 | 16.15 | 16.01 | 16.12 | 128,057 | +0.01(+0.04%) |
Aug 22, 2019 | 16.02 | 16.13 | 15.99 | 16.11 | 228,008 | +0.12(+0.78%) |
Aug 21, 2019 | 15.99 | 16.04 | 15.93 | 15.99 | 159,573 | +0.01(+0.04%) |
Aug 20, 2019 | 15.87 | 15.99 | 15.87 | 15.98 | 183,138 | +0.11(+0.70%) |
Aug 19, 2019 | 15.85 | 15.88 | 15.81 | 15.87 | 143,049 | +0.06(+0.39%) |
Aug 16, 2019 | 15.79 | 15.86 | 15.74 | 15.81 | 169,925 | +0.12(+0.79%) |
Aug 15, 2019 | 15.74 | 15.76 | 15.60 | 15.68 | 189,151 | -0.03(-0.18%) |
Aug 14, 2019 | 15.78 | 15.83 | 15.67 | 15.71 | 218,982 | -0.10(-0.61%) |
Aug 13, 2019 | 15.83 | 15.91 | 15.80 | 15.81 | 143,612 | -0.02(-0.13%) |
Aug 12, 2019 | 15.76 | 15.88 | 15.74 | 15.83 | 149,235 | -0.01(-0.04%) |
Aug 09, 2019 | 15.72 | 15.87 | 15.69 | 15.83 | 112,321 | +0.07(+0.44%) |
Aug 08, 2019 | 15.56 | 15.77 | 15.56 | 15.76 | 223,171 | +0.23(+1.47%) |
Aug 07, 2019 | 15.56 | 15.58 | 15.32 | 15.54 | 361,683 | -0.09(-0.58%) |
Aug 06, 2019 | 15.65 | 15.69 | 15.56 | 15.63 | 223,699 | +0.02(+0.13%) |
Aug 05, 2019 | 15.82 | 15.84 | 15.54 | 15.61 | 284,452 | -0.29(-1.83%) |
Aug 02, 2019 | 15.90 | 16.00 | 15.86 | 15.90 | 257,125 | -0.05(-0.30%) |