Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.70 | 17.01 | 16.50 | 16.60 | 128,680 | +0.16(+0.97%) |
Oct 30, 2019 | 16.45 | 16.59 | 16.10 | 16.44 | 59,524 | -0.03(-0.16%) |
Oct 29, 2019 | 15.86 | 16.55 | 15.66 | 16.47 | 132,276 | +0.52(+3.23%) |
Oct 28, 2019 | 16.01 | 16.05 | 15.86 | 15.95 | 70,842 | -0.01(-0.06%) |
Oct 25, 2019 | 15.87 | 16.08 | 15.87 | 15.96 | 104,357 | +0.07(+0.45%) |
Oct 24, 2019 | 16.06 | 16.10 | 15.70 | 15.89 | 84,443 | -0.14(-0.89%) |
Oct 23, 2019 | 15.97 | 16.08 | 15.79 | 16.03 | 160,489 | +0.04(+0.22%) |
Oct 22, 2019 | 15.89 | 16.08 | 15.76 | 16.00 | 123,347 | +0.09(+0.56%) |
Oct 21, 2019 | 15.78 | 15.97 | 15.72 | 15.91 | 82,725 | +0.24(+1.53%) |
Oct 18, 2019 | 15.30 | 15.70 | 15.30 | 15.67 | 52,291 | +0.25(+1.61%) |
Oct 17, 2019 | 15.14 | 15.44 | 15.14 | 15.42 | 61,608 | +0.30(+2.00%) |
Oct 16, 2019 | 14.98 | 15.22 | 14.96 | 15.12 | 135,189 | +0.10(+0.65%) |
Oct 15, 2019 | 14.96 | 15.10 | 14.81 | 15.02 | 58,320 | +0.11(+0.72%) |
Oct 14, 2019 | 14.88 | 14.93 | 14.73 | 14.91 | 51,547 | +0.04(+0.30%) |
Oct 11, 2019 | 14.51 | 15.00 | 14.41 | 14.87 | 44,869 | +0.52(+3.66%) |
Oct 10, 2019 | 14.44 | 14.46 | 14.29 | 14.34 | 56,743 | -0.05(-0.37%) |
Oct 09, 2019 | 14.36 | 14.48 | 14.12 | 14.40 | 65,389 | +0.14(+1.00%) |
Oct 08, 2019 | 14.36 | 14.36 | 14.10 | 14.25 | 84,040 | -0.12(-0.87%) |
Oct 07, 2019 | 14.36 | 14.44 | 14.26 | 14.38 | 75,414 | -0.02(-0.12%) |
Oct 04, 2019 | 14.11 | 14.64 | 13.96 | 14.40 | 89,063 | +0.28(+1.95%) |
Oct 03, 2019 | 14.00 | 14.23 | 13.89 | 14.12 | 49,777 | +0.16(+1.15%) |
Oct 02, 2019 | 14.06 | 14.06 | 13.68 | 13.96 | 106,372 | -0.17(-1.20%) |
Oct 01, 2019 | 14.05 | 14.25 | 13.95 | 14.13 | 75,264 | +0.19(+1.34%) |
Sep 30, 2019 | 13.78 | 14.10 | 13.56 | 13.94 | 153,529 | +0.16(+1.16%) |
Sep 27, 2019 | 13.69 | 13.92 | 13.61 | 13.78 | 41,495 | +0.18(+1.31%) |
Sep 26, 2019 | 13.65 | 13.70 | 13.47 | 13.61 | 113,964 | -0.01(-0.07%) |
Sep 25, 2019 | 13.47 | 13.64 | 13.38 | 13.61 | 77,861 | +0.11(+0.79%) |
Sep 24, 2019 | 13.68 | 13.85 | 13.47 | 13.51 | 57,460 | -0.22(-1.62%) |
Sep 23, 2019 | 13.78 | 13.93 | 13.73 | 13.73 | 65,039 | -0.13(-0.96%) |
Sep 20, 2019 | 14.27 | 14.41 | 13.82 | 13.86 | 79,954 | -0.46(-3.23%) |
Sep 19, 2019 | 14.90 | 14.90 | 14.15 | 14.33 | 82,472 | -0.66(-4.39%) |
Sep 18, 2019 | 15.00 | 15.10 | 14.69 | 14.98 | 95,771 | -0.14(-0.94%) |
Sep 17, 2019 | 15.62 | 15.81 | 15.00 | 15.13 | 55,922 | -0.60(-3.84%) |
Sep 16, 2019 | 15.98 | 15.98 | 15.60 | 15.73 | 69,351 | -0.18(-1.12%) |
Sep 13, 2019 | 15.90 | 16.30 | 15.86 | 15.91 | 86,252 | +0.11(+0.68%) |
Sep 12, 2019 | 15.66 | 15.97 | 15.66 | 15.80 | 53,953 | +0.10(+0.62%) |
Sep 11, 2019 | 15.58 | 15.73 | 15.39 | 15.70 | 77,879 | +0.18(+1.15%) |
Sep 10, 2019 | 15.31 | 15.59 | 15.12 | 15.53 | 60,490 | +0.29(+1.93%) |
Sep 09, 2019 | 15.52 | 15.52 | 15.15 | 15.23 | 59,681 | -0.20(-1.32%) |
Sep 06, 2019 | 15.38 | 15.52 | 15.25 | 15.44 | 96,372 | +0.11(+0.70%) |
Sep 05, 2019 | 15.36 | 15.36 | 15.20 | 15.33 | 53,674 | +0.14(+0.94%) |
Sep 04, 2019 | 14.97 | 15.34 | 14.89 | 15.19 | 56,935 | +0.31(+2.09%) |
Sep 03, 2019 | 14.85 | 15.14 | 14.74 | 14.88 | 112,181 | +0.00(+0.00%) |
Aug 30, 2019 | 15.35 | 15.42 | 14.73 | 14.88 | 90,525 | -0.40(-2.62%) |
Aug 29, 2019 | 15.21 | 15.31 | 15.15 | 15.28 | 38,691 | +0.20(+1.36%) |
Aug 28, 2019 | 15.04 | 15.28 | 15.03 | 15.07 | 92,470 | -0.04(-0.29%) |
Aug 27, 2019 | 15.37 | 15.52 | 15.02 | 15.12 | 90,436 | -0.26(-1.68%) |
Aug 26, 2019 | 15.37 | 15.51 | 15.34 | 15.38 | 42,991 | +0.04(+0.29%) |
Aug 23, 2019 | 15.35 | 15.45 | 15.17 | 15.33 | 115,490 | -0.09(-0.58%) |
Aug 22, 2019 | 15.33 | 15.48 | 15.18 | 15.42 | 51,672 | +0.12(+0.81%) |
Aug 21, 2019 | 15.16 | 15.42 | 15.06 | 15.30 | 91,039 | +0.24(+1.59%) |
Aug 20, 2019 | 15.05 | 15.22 | 14.84 | 15.06 | 52,080 | -0.03(-0.18%) |
Aug 19, 2019 | 15.14 | 15.45 | 14.98 | 15.08 | 203,755 | +0.12(+0.77%) |
Aug 16, 2019 | 15.14 | 15.24 | 14.85 | 14.97 | 194,770 | -0.09(-0.59%) |
Aug 15, 2019 | 15.12 | 15.21 | 14.84 | 15.06 | 177,747 | +0.16(+1.07%) |
Aug 14, 2019 | 15.59 | 15.59 | 14.70 | 14.89 | 186,163 | -0.78(-5.01%) |
Aug 13, 2019 | 15.17 | 15.71 | 14.90 | 15.68 | 127,378 | +0.63(+4.16%) |
Aug 12, 2019 | 15.01 | 15.21 | 14.92 | 15.05 | 90,514 | -0.06(-0.41%) |
Aug 09, 2019 | 15.43 | 15.45 | 15.07 | 15.12 | 70,984 | -0.28(-1.83%) |
Aug 08, 2019 | 15.21 | 15.52 | 15.21 | 15.40 | 72,149 | +0.27(+1.81%) |
Aug 07, 2019 | 15.01 | 15.20 | 14.80 | 15.12 | 76,767 | +0.08(+0.53%) |
Aug 06, 2019 | 14.82 | 15.19 | 14.82 | 15.04 | 58,683 | +0.20(+1.37%) |
Aug 05, 2019 | 14.82 | 14.99 | 14.59 | 14.84 | 125,159 | -0.04(-0.24%) |
Aug 02, 2019 | 14.88 | 15.06 | 14.67 | 14.88 | 118,836 | -0.01(-0.06%) |