Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.53 | 17.63 | 17.28 | 17.62 | 173,701 | -0.01(-0.05%) |
Oct 30, 2019 | 17.85 | 17.86 | 17.61 | 17.62 | 168,500 | -0.24(-1.32%) |
Oct 29, 2019 | 17.63 | 18.02 | 17.63 | 17.86 | 191,123 | +0.15(+0.85%) |
Oct 28, 2019 | 17.72 | 17.79 | 17.51 | 17.71 | 181,265 | +0.17(+0.97%) |
Oct 25, 2019 | 17.72 | 17.90 | 17.53 | 17.54 | 130,821 | -0.16(-0.91%) |
Oct 24, 2019 | 18.04 | 18.04 | 17.59 | 17.70 | 229,790 | -0.22(-1.21%) |
Oct 23, 2019 | 17.95 | 17.98 | 17.74 | 17.92 | 228,644 | +0.05(+0.26%) |
Oct 22, 2019 | 17.87 | 18.19 | 17.70 | 17.87 | 227,179 | +0.04(+0.21%) |
Oct 21, 2019 | 17.55 | 18.07 | 17.55 | 17.83 | 271,005 | +0.37(+2.10%) |
Oct 18, 2019 | 17.33 | 17.49 | 17.13 | 17.46 | 235,117 | +0.07(+0.38%) |
Oct 17, 2019 | 17.50 | 17.57 | 17.18 | 17.40 | 283,679 | +0.32(+1.88%) |
Oct 16, 2019 | 16.91 | 17.13 | 16.86 | 17.08 | 154,164 | +0.12(+0.69%) |
Oct 15, 2019 | 16.83 | 16.97 | 16.75 | 16.96 | 137,212 | +0.18(+1.07%) |
Oct 14, 2019 | 16.66 | 16.79 | 16.51 | 16.78 | 102,374 | +0.02(+0.14%) |
Oct 11, 2019 | 16.52 | 17.04 | 16.36 | 16.76 | 268,645 | +0.49(+3.01%) |
Oct 10, 2019 | 16.16 | 16.34 | 16.11 | 16.27 | 176,013 | +0.09(+0.58%) |
Oct 09, 2019 | 15.72 | 16.64 | 15.72 | 16.17 | 292,241 | +0.48(+3.06%) |
Oct 08, 2019 | 15.87 | 15.93 | 15.49 | 15.69 | 120,256 | -0.26(-1.65%) |
Oct 07, 2019 | 15.86 | 16.18 | 15.77 | 15.96 | 118,933 | -0.04(-0.24%) |
Oct 04, 2019 | 15.85 | 16.05 | 15.85 | 15.99 | 138,036 | +0.19(+1.19%) |
Oct 03, 2019 | 15.77 | 15.93 | 15.63 | 15.81 | 85,437 | +0.01(+0.06%) |
Oct 02, 2019 | 15.56 | 15.82 | 15.41 | 15.80 | 159,952 | +0.09(+0.60%) |
Oct 01, 2019 | 16.18 | 16.31 | 15.68 | 15.70 | 151,797 | -0.39(-2.40%) |
Sep 30, 2019 | 16.10 | 16.27 | 15.98 | 16.09 | 262,759 | -0.08(-0.52%) |
Sep 27, 2019 | 16.26 | 16.43 | 16.06 | 16.17 | 224,932 | +0.00(+0.00%) |
Sep 26, 2019 | 16.36 | 16.40 | 15.98 | 16.17 | 184,239 | -0.26(-1.61%) |
Sep 25, 2019 | 16.56 | 16.74 | 16.43 | 16.44 | 169,623 | -0.14(-0.85%) |
Sep 24, 2019 | 17.06 | 17.11 | 16.56 | 16.58 | 304,293 | -0.48(-2.82%) |
Sep 23, 2019 | 16.80 | 17.21 | 16.80 | 17.06 | 122,384 | +0.10(+0.61%) |
Sep 20, 2019 | 17.39 | 17.41 | 16.84 | 16.96 | 478,935 | -0.46(-2.65%) |
Sep 19, 2019 | 17.46 | 17.71 | 17.39 | 17.42 | 156,579 | -0.03(-0.16%) |
Sep 18, 2019 | 17.36 | 17.54 | 17.30 | 17.45 | 136,823 | +0.05(+0.27%) |
Sep 17, 2019 | 17.60 | 17.60 | 17.19 | 17.40 | 113,513 | -0.23(-1.28%) |
Sep 16, 2019 | 17.38 | 17.81 | 17.21 | 17.62 | 175,723 | +0.16(+0.92%) |
Sep 13, 2019 | 17.47 | 17.69 | 17.32 | 17.46 | 184,932 | +0.04(+0.22%) |
Sep 12, 2019 | 17.57 | 17.75 | 17.28 | 17.43 | 264,505 | -0.02(-0.11%) |
Sep 11, 2019 | 16.65 | 17.49 | 16.55 | 17.45 | 268,749 | +0.88(+5.29%) |
Sep 10, 2019 | 16.25 | 16.64 | 16.15 | 16.57 | 189,323 | +0.19(+1.15%) |
Sep 09, 2019 | 15.71 | 16.39 | 15.64 | 16.38 | 175,017 | +0.75(+4.83%) |
Sep 06, 2019 | 15.60 | 15.74 | 15.49 | 15.63 | 179,945 | +0.10(+0.67%) |
Sep 05, 2019 | 15.69 | 15.98 | 15.49 | 15.52 | 276,823 | +0.04(+0.24%) |
Sep 04, 2019 | 15.55 | 15.67 | 15.36 | 15.49 | 109,980 | +0.04(+0.24%) |
Sep 03, 2019 | 15.45 | 15.49 | 15.16 | 15.45 | 241,041 | -0.03(-0.18%) |
Aug 30, 2019 | 15.33 | 15.53 | 15.32 | 15.48 | 176,019 | +0.19(+1.23%) |
Aug 29, 2019 | 15.03 | 15.42 | 14.90 | 15.29 | 138,760 | +0.48(+3.25%) |
Aug 28, 2019 | 14.53 | 14.90 | 14.51 | 14.81 | 118,086 | +0.19(+1.29%) |
Aug 27, 2019 | 15.16 | 15.18 | 14.61 | 14.62 | 178,338 | -0.48(-3.18%) |
Aug 26, 2019 | 14.60 | 15.13 | 14.54 | 15.10 | 182,995 | +0.67(+4.64%) |
Aug 23, 2019 | 15.58 | 15.70 | 14.41 | 14.43 | 413,047 | -1.28(-8.16%) |
Aug 22, 2019 | 15.37 | 15.78 | 15.35 | 15.71 | 224,546 | +0.43(+2.84%) |
Aug 21, 2019 | 15.34 | 15.45 | 15.14 | 15.28 | 135,950 | -0.03(-0.18%) |
Aug 20, 2019 | 15.36 | 15.37 | 15.11 | 15.31 | 192,282 | -0.04(-0.25%) |
Aug 19, 2019 | 15.22 | 15.38 | 15.03 | 15.34 | 171,983 | +0.35(+2.33%) |
Aug 16, 2019 | 14.61 | 15.12 | 14.54 | 15.00 | 214,958 | +0.41(+2.78%) |
Aug 15, 2019 | 14.62 | 14.72 | 14.40 | 14.59 | 218,644 | -0.10(-0.71%) |
Aug 14, 2019 | 15.25 | 15.36 | 14.68 | 14.69 | 300,539 | -0.74(-4.76%) |
Aug 13, 2019 | 15.09 | 15.61 | 15.08 | 15.43 | 157,665 | +0.25(+1.68%) |
Aug 12, 2019 | 15.43 | 15.65 | 15.15 | 15.17 | 182,318 | -0.41(-2.66%) |
Aug 09, 2019 | 15.88 | 15.95 | 15.52 | 15.59 | 187,372 | -0.42(-2.65%) |
Aug 08, 2019 | 15.66 | 16.23 | 15.65 | 16.01 | 243,762 | +0.46(+2.97%) |
Aug 07, 2019 | 14.84 | 15.79 | 14.84 | 15.55 | 452,216 | +0.87(+5.90%) |
Aug 06, 2019 | 14.30 | 14.72 | 14.30 | 14.68 | 266,599 | +0.34(+2.37%) |
Aug 05, 2019 | 14.47 | 14.48 | 14.03 | 14.35 | 465,178 | -0.32(-2.18%) |
Aug 02, 2019 | 14.81 | 14.88 | 14.49 | 14.67 | 311,615 | -0.26(-1.77%) |