Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.79 | 15.79 | 15.74 | 15.76 | 373,121 | -0.03(-0.21%) |
Oct 30, 2019 | 15.78 | 15.79 | 15.76 | 15.79 | 402,196 | +0.02(+0.11%) |
Oct 29, 2019 | 15.80 | 15.81 | 15.77 | 15.77 | 229,639 | -0.02(-0.11%) |
Oct 28, 2019 | 15.79 | 15.81 | 15.79 | 15.79 | 389,280 | -0.01(-0.05%) |
Oct 25, 2019 | 15.77 | 15.81 | 15.77 | 15.80 | 100,870 | +0.02(+0.16%) |
Oct 24, 2019 | 15.77 | 15.79 | 15.77 | 15.77 | 190,604 | +0.01(+0.05%) |
Oct 23, 2019 | 15.77 | 15.77 | 15.75 | 15.77 | 112,182 | +0.02(+0.16%) |
Oct 22, 2019 | 15.75 | 15.76 | 15.74 | 15.74 | 144,909 | -0.02(-0.11%) |
Oct 21, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 204,351 | +0.00(+0.03%) |
Oct 18, 2019 | 15.74 | 15.77 | 15.74 | 15.75 | 102,184 | +0.01(+0.05%) |
Oct 17, 2019 | 15.74 | 15.76 | 15.74 | 15.74 | 1,320,893 | -0.01(-0.05%) |
Oct 16, 2019 | 15.71 | 15.75 | 15.71 | 15.75 | 308,388 | +0.02(+0.16%) |
Oct 15, 2019 | 15.72 | 15.74 | 15.72 | 15.73 | 245,427 | +0.02(+0.16%) |
Oct 14, 2019 | 15.70 | 15.72 | 15.70 | 15.70 | 141,828 | +0.01(+0.05%) |
Oct 11, 2019 | 15.67 | 15.72 | 15.67 | 15.70 | 141,969 | +0.02(+0.16%) |
Oct 10, 2019 | 15.65 | 15.67 | 15.65 | 15.67 | 407,137 | +0.01(+0.05%) |
Oct 09, 2019 | 15.65 | 15.68 | 15.65 | 15.66 | 262,288 | +0.02(+0.11%) |
Oct 08, 2019 | 15.64 | 15.65 | 15.62 | 15.65 | 224,319 | -0.02(-0.11%) |
Oct 07, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 272,199 | -0.02(-0.11%) |
Oct 04, 2019 | 15.68 | 15.69 | 15.66 | 15.68 | 2,197,021 | +0.03(+0.21%) |
Oct 03, 2019 | 15.66 | 15.68 | 15.63 | 15.65 | 909,575 | -0.02(-0.11%) |
Oct 02, 2019 | 15.68 | 15.70 | 15.65 | 15.66 | 563,811 | -0.03(-0.21%) |
Oct 01, 2019 | 15.71 | 15.74 | 15.70 | 15.70 | 680,748 | -0.04(-0.26%) |
Sep 30, 2019 | 15.71 | 15.74 | 15.71 | 15.74 | 178,093 | +0.02(+0.10%) |
Sep 27, 2019 | 15.74 | 15.74 | 15.71 | 15.72 | 387,090 | -0.02(-0.16%) |
Sep 26, 2019 | 15.76 | 15.76 | 15.74 | 15.74 | 947,875 | -0.01(-0.05%) |
Sep 25, 2019 | 15.78 | 15.78 | 15.74 | 15.75 | 816,548 | -0.02(-0.10%) |
Sep 24, 2019 | 15.80 | 15.81 | 15.76 | 15.77 | 929,050 | -0.02(-0.10%) |
Sep 23, 2019 | 15.80 | 15.81 | 15.79 | 15.79 | 216,652 | -0.00(-0.03%) |
Sep 20, 2019 | 15.80 | 15.81 | 15.78 | 15.79 | 109,690 | +0.02(+0.16%) |
Sep 19, 2019 | 15.77 | 15.81 | 15.77 | 15.77 | 118,123 | -0.02(-0.10%) |
Sep 18, 2019 | 15.79 | 15.80 | 15.77 | 15.78 | 147,037 | +0.00(+0.00%) |
Sep 17, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 122,173 | +0.02(+0.10%) |
Sep 16, 2019 | 15.77 | 15.78 | 15.76 | 15.77 | 410,189 | +0.02(+0.10%) |
Sep 13, 2019 | 15.76 | 15.76 | 15.73 | 15.75 | 836,026 | +0.01(+0.05%) |
Sep 12, 2019 | 15.77 | 15.78 | 15.74 | 15.74 | 235,655 | -0.01(-0.05%) |
Sep 11, 2019 | 15.75 | 15.77 | 15.75 | 15.75 | 152,486 | -0.01(-0.05%) |
Sep 10, 2019 | 15.75 | 15.77 | 15.75 | 15.76 | 128,786 | +0.00(+0.00%) |
Sep 09, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 218,052 | -0.01(-0.05%) |
Sep 06, 2019 | 15.73 | 15.77 | 15.72 | 15.77 | 223,506 | +0.03(+0.21%) |
Sep 05, 2019 | 15.71 | 15.75 | 15.71 | 15.73 | 363,357 | +0.03(+0.21%) |
Sep 04, 2019 | 15.70 | 15.70 | 15.68 | 15.70 | 117,470 | +0.02(+0.16%) |
Sep 03, 2019 | 15.71 | 15.71 | 15.67 | 15.68 | 413,756 | -0.03(-0.21%) |
Aug 30, 2019 | 15.73 | 15.73 | 15.69 | 15.71 | 558,281 | +0.01(+0.05%) |
Aug 29, 2019 | 15.72 | 15.73 | 15.70 | 15.70 | 1,126,051 | +0.02(+0.11%) |
Aug 28, 2019 | 15.67 | 15.69 | 15.67 | 15.68 | 166,831 | +0.02(+0.11%) |
Aug 27, 2019 | 15.67 | 15.68 | 15.64 | 15.67 | 137,375 | +0.02(+0.11%) |
Aug 26, 2019 | 15.64 | 15.66 | 15.64 | 15.65 | 100,541 | +0.02(+0.16%) |
Aug 23, 2019 | 15.63 | 15.66 | 15.61 | 15.63 | 752,666 | -0.02(-0.11%) |
Aug 22, 2019 | 15.63 | 15.65 | 15.63 | 15.64 | 76,614 | +0.02(+0.16%) |
Aug 21, 2019 | 15.61 | 15.64 | 15.60 | 15.62 | 131,258 | +0.04(+0.26%) |
Aug 20, 2019 | 15.58 | 15.59 | 15.56 | 15.58 | 368,493 | +0.02(+0.11%) |
Aug 19, 2019 | 15.54 | 15.57 | 15.54 | 15.56 | 140,294 | +0.04(+0.23%) |
Aug 16, 2019 | 15.52 | 15.54 | 15.52 | 15.52 | 194,915 | +0.02(+0.16%) |
Aug 15, 2019 | 15.49 | 15.52 | 15.48 | 15.50 | 135,980 | +0.05(+0.32%) |
Aug 14, 2019 | 15.51 | 15.52 | 15.45 | 15.45 | 303,692 | -0.09(-0.58%) |
Aug 13, 2019 | 15.50 | 15.56 | 15.50 | 15.54 | 603,719 | +0.03(+0.21%) |
Aug 12, 2019 | 15.52 | 15.55 | 15.49 | 15.51 | 904,424 | -0.02(-0.16%) |
Aug 09, 2019 | 15.55 | 15.57 | 15.53 | 15.53 | 187,002 | -0.01(-0.05%) |
Aug 08, 2019 | 15.52 | 15.56 | 15.50 | 15.54 | 353,765 | +0.03(+0.21%) |
Aug 07, 2019 | 15.47 | 15.53 | 15.46 | 15.51 | 366,227 | +0.01(+0.05%) |
Aug 06, 2019 | 15.48 | 15.51 | 15.46 | 15.50 | 257,110 | +0.07(+0.43%) |
Aug 05, 2019 | 15.50 | 15.50 | 15.43 | 15.43 | 128,783 | -0.11(-0.69%) |
Aug 02, 2019 | 15.56 | 15.57 | 15.54 | 15.54 | 274,050 | -0.03(-0.21%) |