Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.28 | 16.39 | 16.18 | 16.29 | 778,955 | +0.02(+0.13%) |
Oct 30, 2019 | 16.06 | 16.27 | 16.05 | 16.27 | 572,091 | +0.21(+1.32%) |
Oct 29, 2019 | 16.08 | 16.17 | 16.03 | 16.06 | 992,813 | -0.02(-0.14%) |
Oct 28, 2019 | 16.08 | 16.14 | 16.05 | 16.08 | 585,958 | +0.01(+0.05%) |
Oct 25, 2019 | 16.13 | 16.16 | 15.96 | 16.07 | 661,265 | -0.09(-0.54%) |
Oct 24, 2019 | 16.12 | 16.21 | 16.04 | 16.16 | 709,726 | +0.04(+0.23%) |
Oct 23, 2019 | 16.09 | 16.12 | 15.96 | 16.12 | 555,599 | +0.09(+0.55%) |
Oct 22, 2019 | 16.13 | 16.22 | 15.99 | 16.04 | 588,252 | -0.09(-0.54%) |
Oct 21, 2019 | 15.97 | 16.12 | 15.93 | 16.12 | 907,832 | +0.15(+0.91%) |
Oct 18, 2019 | 15.91 | 16.03 | 15.87 | 15.98 | 696,609 | +0.02(+0.14%) |
Oct 17, 2019 | 15.86 | 16.00 | 15.86 | 15.96 | 769,604 | +0.09(+0.55%) |
Oct 16, 2019 | 15.83 | 15.92 | 15.79 | 15.87 | 691,829 | +0.03(+0.18%) |
Oct 15, 2019 | 15.75 | 15.85 | 15.73 | 15.84 | 611,734 | +0.10(+0.65%) |
Oct 14, 2019 | 15.75 | 15.80 | 15.70 | 15.74 | 721,158 | -0.01(-0.05%) |
Oct 11, 2019 | 15.85 | 15.86 | 15.72 | 15.75 | 489,339 | -0.01(-0.09%) |
Oct 10, 2019 | 15.66 | 15.81 | 15.64 | 15.76 | 686,507 | +0.08(+0.51%) |
Oct 09, 2019 | 15.85 | 15.88 | 15.63 | 15.68 | 647,320 | -0.12(-0.74%) |
Oct 08, 2019 | 15.75 | 15.88 | 15.71 | 15.80 | 978,276 | -0.01(-0.09%) |
Oct 07, 2019 | 15.78 | 15.91 | 15.75 | 15.81 | 909,781 | -0.02(-0.14%) |
Oct 04, 2019 | 15.70 | 15.85 | 15.68 | 15.83 | 754,283 | +0.16(+1.02%) |
Oct 03, 2019 | 15.67 | 15.86 | 15.64 | 15.67 | 962,438 | -0.04(-0.28%) |
Oct 02, 2019 | 15.49 | 15.72 | 15.48 | 15.72 | 916,046 | +0.20(+1.32%) |
Oct 01, 2019 | 15.54 | 15.65 | 15.46 | 15.51 | 722,040 | -0.04(-0.23%) |
Sep 30, 2019 | 15.50 | 15.71 | 15.50 | 15.55 | 1,273,378 | +0.05(+0.33%) |
Sep 27, 2019 | 15.56 | 15.57 | 15.38 | 15.50 | 750,721 | +0.05(+0.33%) |
Sep 26, 2019 | 15.42 | 15.49 | 15.34 | 15.45 | 818,115 | +0.03(+0.19%) |
Sep 25, 2019 | 15.31 | 15.48 | 15.31 | 15.42 | 827,314 | +0.11(+0.71%) |
Sep 24, 2019 | 15.36 | 15.44 | 15.28 | 15.31 | 996,011 | -0.01(-0.05%) |
Sep 23, 2019 | 15.26 | 15.50 | 15.22 | 15.31 | 1,144,819 | +0.01(+0.05%) |
Sep 20, 2019 | 15.26 | 15.36 | 15.23 | 15.31 | 3,746,210 | +0.02(+0.14%) |
Sep 19, 2019 | 15.37 | 15.37 | 15.27 | 15.29 | 648,212 | +0.02(+0.14%) |
Sep 18, 2019 | 15.51 | 15.60 | 15.18 | 15.26 | 808,662 | -0.15(-0.99%) |
Sep 17, 2019 | 15.33 | 15.42 | 15.28 | 15.42 | 595,673 | +0.07(+0.48%) |
Sep 16, 2019 | 15.32 | 15.38 | 15.23 | 15.34 | 923,341 | +0.11(+0.72%) |
Sep 13, 2019 | 15.40 | 15.51 | 15.21 | 15.23 | 781,956 | -0.17(-1.09%) |
Sep 12, 2019 | 15.53 | 15.55 | 15.30 | 15.40 | 870,208 | +0.01(+0.09%) |
Sep 11, 2019 | 15.20 | 15.40 | 15.12 | 15.39 | 851,504 | +0.23(+1.54%) |
Sep 10, 2019 | 15.00 | 15.15 | 14.88 | 15.15 | 871,416 | +0.15(+1.01%) |
Sep 09, 2019 | 15.15 | 15.18 | 14.88 | 15.00 | 1,331,911 | -0.14(-0.95%) |
Sep 06, 2019 | 15.18 | 15.23 | 15.10 | 15.15 | 624,466 | +0.01(+0.05%) |
Sep 05, 2019 | 15.21 | 15.30 | 15.10 | 15.14 | 785,980 | -0.06(-0.38%) |
Sep 04, 2019 | 15.08 | 15.24 | 15.05 | 15.20 | 829,593 | +0.12(+0.76%) |
Sep 03, 2019 | 14.79 | 15.11 | 14.71 | 15.08 | 1,380,173 | +0.27(+1.80%) |
Aug 30, 2019 | 14.91 | 14.95 | 14.80 | 14.82 | 1,182,907 | -0.07(-0.48%) |
Aug 29, 2019 | 14.82 | 14.91 | 14.79 | 14.89 | 547,031 | +0.13(+0.88%) |
Aug 28, 2019 | 14.75 | 14.82 | 14.71 | 14.76 | 745,620 | -0.01(-0.05%) |
Aug 27, 2019 | 14.87 | 14.92 | 14.75 | 14.76 | 1,620,610 | -0.04(-0.29%) |
Aug 26, 2019 | 14.72 | 14.86 | 14.70 | 14.81 | 1,080,987 | +0.15(+1.03%) |
Aug 23, 2019 | 14.84 | 14.94 | 14.62 | 14.66 | 635,840 | -0.20(-1.36%) |
Aug 22, 2019 | 14.79 | 14.95 | 14.79 | 14.86 | 547,461 | +0.07(+0.49%) |
Aug 21, 2019 | 14.82 | 14.87 | 14.66 | 14.79 | 652,732 | +0.02(+0.15%) |
Aug 20, 2019 | 14.94 | 14.95 | 14.73 | 14.76 | 1,031,114 | -0.16(-1.06%) |
Aug 19, 2019 | 15.02 | 15.07 | 14.83 | 14.92 | 1,695,053 | -0.01(-0.05%) |
Aug 16, 2019 | 14.84 | 15.05 | 14.76 | 14.93 | 5,373,020 | +0.12(+0.83%) |
Aug 15, 2019 | 14.45 | 14.84 | 14.43 | 14.81 | 1,915,521 | +0.39(+2.70%) |
Aug 14, 2019 | 14.65 | 14.68 | 14.37 | 14.42 | 1,443,022 | -0.27(-1.86%) |
Aug 13, 2019 | 14.53 | 14.78 | 14.53 | 14.69 | 2,839,562 | +0.17(+1.14%) |
Aug 12, 2019 | 14.33 | 14.64 | 14.30 | 14.53 | 1,439,366 | +0.19(+1.36%) |
Aug 09, 2019 | 14.30 | 14.37 | 14.22 | 14.33 | 898,000 | +0.01(+0.05%) |
Aug 08, 2019 | 14.03 | 14.33 | 13.94 | 14.32 | 771,877 | +0.31(+2.21%) |
Aug 07, 2019 | 13.86 | 14.12 | 13.78 | 14.02 | 935,701 | +0.15(+1.09%) |
Aug 06, 2019 | 13.68 | 13.98 | 13.65 | 13.86 | 1,035,825 | +0.21(+1.53%) |
Aug 05, 2019 | 13.88 | 13.94 | 13.42 | 13.65 | 854,384 | -0.20(-1.46%) |
Aug 02, 2019 | 13.88 | 13.94 | 13.75 | 13.86 | 936,838 | +0.02(+0.16%) |