Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.90 | 17.21 | 16.75 | 17.20 | 912,262 | +0.22(+1.28%) |
Oct 30, 2019 | 16.78 | 16.99 | 16.57 | 16.98 | 485,364 | +0.16(+0.95%) |
Oct 29, 2019 | 16.72 | 17.05 | 16.66 | 16.82 | 568,213 | +0.11(+0.68%) |
Oct 28, 2019 | 16.58 | 16.97 | 16.58 | 16.71 | 986,398 | +0.25(+1.49%) |
Oct 25, 2019 | 16.37 | 16.69 | 16.23 | 16.46 | 855,021 | +0.01(+0.06%) |
Oct 24, 2019 | 16.56 | 16.56 | 16.22 | 16.45 | 262,682 | -0.08(-0.51%) |
Oct 23, 2019 | 16.55 | 16.58 | 16.24 | 16.54 | 303,188 | +0.08(+0.46%) |
Oct 22, 2019 | 16.16 | 16.54 | 16.13 | 16.46 | 368,548 | +0.28(+1.75%) |
Oct 21, 2019 | 16.05 | 16.35 | 15.95 | 16.18 | 472,509 | +0.13(+0.82%) |
Oct 18, 2019 | 15.81 | 16.05 | 15.71 | 16.05 | 434,821 | +0.15(+0.95%) |
Oct 17, 2019 | 15.85 | 16.05 | 15.71 | 15.89 | 543,601 | +0.12(+0.78%) |
Oct 16, 2019 | 15.58 | 15.81 | 15.53 | 15.77 | 376,555 | +0.17(+1.09%) |
Oct 15, 2019 | 15.55 | 15.82 | 15.50 | 15.60 | 346,526 | +0.18(+1.16%) |
Oct 14, 2019 | 15.56 | 15.68 | 15.31 | 15.42 | 282,125 | -0.24(-1.51%) |
Oct 11, 2019 | 15.46 | 15.88 | 15.38 | 15.66 | 357,689 | +0.46(+3.04%) |
Oct 10, 2019 | 15.16 | 15.32 | 15.10 | 15.20 | 283,941 | +0.10(+0.69%) |
Oct 09, 2019 | 15.08 | 15.19 | 15.02 | 15.09 | 222,552 | +0.18(+1.20%) |
Oct 08, 2019 | 15.09 | 15.11 | 14.81 | 14.91 | 403,131 | -0.23(-1.50%) |
Oct 07, 2019 | 15.09 | 15.30 | 15.04 | 15.14 | 322,088 | -0.03(-0.19%) |
Oct 04, 2019 | 15.04 | 15.21 | 14.86 | 15.17 | 221,436 | +0.17(+1.13%) |
Oct 03, 2019 | 15.06 | 15.18 | 14.94 | 15.00 | 250,095 | -0.18(-1.18%) |
Oct 02, 2019 | 15.24 | 15.40 | 15.04 | 15.18 | 386,900 | -0.15(-0.99%) |
Oct 01, 2019 | 15.70 | 15.94 | 15.22 | 15.33 | 436,130 | -0.31(-1.99%) |
Sep 30, 2019 | 15.54 | 15.84 | 15.54 | 15.64 | 480,321 | +0.09(+0.61%) |
Sep 27, 2019 | 15.73 | 15.88 | 15.50 | 15.54 | 413,207 | -0.12(-0.78%) |
Sep 26, 2019 | 15.98 | 15.99 | 15.54 | 15.67 | 289,274 | -0.30(-1.89%) |
Sep 25, 2019 | 15.76 | 16.00 | 15.67 | 15.97 | 349,729 | +0.21(+1.32%) |
Sep 24, 2019 | 16.00 | 16.05 | 15.68 | 15.76 | 423,712 | -0.20(-1.24%) |
Sep 23, 2019 | 15.99 | 16.07 | 15.81 | 15.96 | 351,635 | -0.07(-0.41%) |
Sep 20, 2019 | 15.99 | 16.07 | 15.83 | 16.03 | 1,093,833 | +0.08(+0.53%) |
Sep 19, 2019 | 16.05 | 16.21 | 15.93 | 15.94 | 432,264 | -0.10(-0.65%) |
Sep 18, 2019 | 16.05 | 16.07 | 15.87 | 16.05 | 372,150 | -0.06(-0.35%) |
Sep 17, 2019 | 16.33 | 16.52 | 15.77 | 16.10 | 379,106 | +0.08(+0.53%) |
Sep 16, 2019 | 15.89 | 16.05 | 15.81 | 16.02 | 307,801 | +0.01(+0.06%) |
Sep 13, 2019 | 16.21 | 16.46 | 15.85 | 16.01 | 370,509 | -0.07(-0.41%) |
Sep 12, 2019 | 16.19 | 16.21 | 15.80 | 16.07 | 410,341 | -0.13(-0.82%) |
Sep 11, 2019 | 16.09 | 16.24 | 15.99 | 16.21 | 437,759 | +0.11(+0.70%) |
Sep 10, 2019 | 16.32 | 16.41 | 16.00 | 16.09 | 667,893 | -0.27(-1.67%) |
Sep 09, 2019 | 15.83 | 16.38 | 15.81 | 16.37 | 355,998 | +0.57(+3.58%) |
Sep 06, 2019 | 15.74 | 15.93 | 15.48 | 15.80 | 288,291 | +0.17(+1.09%) |
Sep 05, 2019 | 15.53 | 15.78 | 15.30 | 15.63 | 416,899 | +0.33(+2.16%) |
Sep 04, 2019 | 15.25 | 15.41 | 15.17 | 15.30 | 282,073 | +0.18(+1.19%) |
Sep 03, 2019 | 15.21 | 15.33 | 15.04 | 15.12 | 406,498 | -0.19(-1.23%) |
Aug 30, 2019 | 15.33 | 15.40 | 15.08 | 15.31 | 379,091 | +0.07(+0.43%) |
Aug 29, 2019 | 15.15 | 15.37 | 15.08 | 15.24 | 315,776 | +0.22(+1.44%) |
Aug 28, 2019 | 14.61 | 15.13 | 14.61 | 15.03 | 567,413 | +0.30(+2.05%) |
Aug 27, 2019 | 15.19 | 15.19 | 14.71 | 14.72 | 710,130 | -0.36(-2.38%) |
Aug 26, 2019 | 15.00 | 15.13 | 14.91 | 15.08 | 350,815 | +0.23(+1.52%) |
Aug 23, 2019 | 15.04 | 15.20 | 14.82 | 14.86 | 566,199 | -0.24(-1.56%) |
Aug 22, 2019 | 15.26 | 15.26 | 15.04 | 15.09 | 295,231 | -0.11(-0.75%) |
Aug 21, 2019 | 15.15 | 15.22 | 15.04 | 15.21 | 417,034 | +0.20(+1.32%) |
Aug 20, 2019 | 15.10 | 15.12 | 14.86 | 15.01 | 472,138 | -0.12(-0.81%) |
Aug 19, 2019 | 15.36 | 15.44 | 15.10 | 15.13 | 554,226 | -0.05(-0.31%) |
Aug 16, 2019 | 15.04 | 15.29 | 15.04 | 15.18 | 394,454 | +0.22(+1.45%) |
Aug 15, 2019 | 15.04 | 15.09 | 14.80 | 14.96 | 312,144 | -0.03(-0.19%) |
Aug 14, 2019 | 14.97 | 15.13 | 14.88 | 14.99 | 512,822 | -0.21(-1.37%) |
Aug 13, 2019 | 14.91 | 15.23 | 14.91 | 15.20 | 278,098 | +0.28(+1.90%) |
Aug 12, 2019 | 15.00 | 15.04 | 14.83 | 14.91 | 243,030 | -0.21(-1.37%) |
Aug 09, 2019 | 15.37 | 15.42 | 15.11 | 15.12 | 451,879 | -0.31(-2.02%) |
Aug 08, 2019 | 15.28 | 15.47 | 15.18 | 15.43 | 575,073 | +0.26(+1.74%) |
Aug 07, 2019 | 14.73 | 15.25 | 14.64 | 15.17 | 546,028 | +0.28(+1.90%) |
Aug 06, 2019 | 14.76 | 14.94 | 14.58 | 14.88 | 736,633 | +0.12(+0.83%) |
Aug 05, 2019 | 14.55 | 14.86 | 14.35 | 14.76 | 1,023,164 | -0.13(-0.89%) |
Aug 02, 2019 | 15.23 | 15.41 | 14.10 | 14.89 | 900,580 | -0.69(-4.42%) |