Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.51 | 15.53 | 15.10 | 15.45 | 307,940 | +0.04(+0.26%) |
Oct 30, 2019 | 16.71 | 16.97 | 14.95 | 15.41 | 1,040,950 | -2.82(-15.47%) |
Oct 29, 2019 | 17.12 | 18.76 | 16.45 | 18.23 | 861,303 | +0.07(+0.39%) |
Oct 28, 2019 | 17.70 | 18.32 | 17.63 | 18.16 | 631,082 | +0.66(+3.77%) |
Oct 25, 2019 | 17.28 | 17.58 | 17.28 | 17.50 | 194,800 | +0.15(+0.86%) |
Oct 24, 2019 | 17.25 | 17.51 | 16.92 | 17.35 | 193,481 | +0.21(+1.23%) |
Oct 23, 2019 | 16.79 | 17.38 | 16.73 | 17.14 | 244,231 | +0.57(+3.44%) |
Oct 22, 2019 | 16.29 | 16.59 | 16.06 | 16.57 | 105,459 | +0.37(+2.28%) |
Oct 21, 2019 | 16.35 | 16.66 | 16.05 | 16.20 | 138,173 | +0.00(+0.00%) |
Oct 18, 2019 | 16.09 | 16.34 | 16.07 | 16.20 | 122,300 | -0.01(-0.06%) |
Oct 17, 2019 | 16.35 | 16.44 | 16.09 | 16.21 | 152,014 | -0.03(-0.18%) |
Oct 16, 2019 | 15.81 | 16.53 | 15.81 | 16.24 | 215,848 | +0.39(+2.46%) |
Oct 15, 2019 | 15.55 | 16.18 | 15.52 | 15.85 | 192,213 | +0.30(+1.93%) |
Oct 14, 2019 | 15.55 | 15.72 | 15.33 | 15.55 | 142,728 | +0.01(+0.06%) |
Oct 11, 2019 | 15.37 | 15.85 | 15.33 | 15.54 | 138,800 | +0.41(+2.71%) |
Oct 10, 2019 | 15.30 | 15.52 | 15.02 | 15.13 | 84,694 | -0.17(-1.11%) |
Oct 09, 2019 | 15.20 | 15.52 | 15.20 | 15.30 | 103,776 | +0.16(+1.06%) |
Oct 08, 2019 | 14.86 | 15.29 | 14.86 | 15.14 | 145,929 | +0.12(+0.80%) |
Oct 07, 2019 | 14.96 | 15.28 | 14.94 | 15.02 | 93,501 | +0.06(+0.40%) |
Oct 04, 2019 | 14.75 | 15.03 | 14.75 | 14.96 | 131,400 | +0.23(+1.56%) |
Oct 03, 2019 | 15.25 | 15.25 | 14.56 | 14.73 | 106,178 | -0.51(-3.35%) |
Oct 02, 2019 | 15.27 | 15.33 | 15.03 | 15.24 | 145,354 | -0.17(-1.10%) |
Oct 01, 2019 | 15.55 | 16.03 | 15.35 | 15.41 | 88,066 | -0.07(-0.45%) |
Sep 30, 2019 | 15.32 | 15.67 | 15.11 | 15.48 | 170,373 | +0.22(+1.44%) |
Sep 27, 2019 | 15.72 | 15.84 | 15.21 | 15.26 | 140,500 | -0.39(-2.49%) |
Sep 26, 2019 | 15.52 | 15.71 | 15.33 | 15.65 | 134,748 | +0.08(+0.51%) |
Sep 25, 2019 | 15.53 | 15.68 | 15.42 | 15.57 | 141,581 | +0.11(+0.71%) |
Sep 24, 2019 | 15.48 | 15.68 | 15.22 | 15.46 | 243,855 | +0.07(+0.45%) |
Sep 23, 2019 | 14.99 | 15.50 | 14.99 | 15.39 | 275,415 | +0.35(+2.33%) |
Sep 20, 2019 | 14.55 | 15.08 | 14.51 | 15.04 | 513,200 | +0.51(+3.51%) |
Sep 19, 2019 | 14.67 | 14.84 | 14.49 | 14.53 | 130,901 | -0.15(-1.02%) |
Sep 18, 2019 | 14.83 | 14.87 | 14.64 | 14.68 | 127,428 | -0.16(-1.08%) |
Sep 17, 2019 | 15.07 | 15.07 | 14.68 | 14.84 | 144,904 | -0.30(-1.98%) |
Sep 16, 2019 | 15.06 | 15.20 | 15.00 | 15.14 | 133,390 | -0.10(-0.66%) |
Sep 13, 2019 | 15.30 | 15.57 | 15.18 | 15.24 | 134,400 | -0.01(-0.07%) |
Sep 12, 2019 | 15.81 | 15.81 | 15.01 | 15.25 | 302,016 | -0.56(-3.54%) |
Sep 11, 2019 | 15.59 | 16.08 | 15.39 | 15.81 | 170,540 | +0.16(+1.02%) |
Sep 10, 2019 | 14.97 | 15.73 | 14.86 | 15.65 | 265,131 | +0.63(+4.19%) |
Sep 09, 2019 | 14.69 | 15.11 | 14.66 | 15.02 | 171,204 | +0.46(+3.16%) |
Sep 06, 2019 | 14.73 | 14.82 | 14.50 | 14.56 | 101,900 | -0.10(-0.68%) |
Sep 05, 2019 | 14.26 | 14.93 | 14.20 | 14.66 | 205,490 | +0.66(+4.71%) |
Sep 04, 2019 | 14.15 | 14.16 | 13.77 | 14.00 | 139,572 | +0.05(+0.36%) |
Sep 03, 2019 | 14.31 | 14.40 | 13.90 | 13.95 | 268,675 | -0.51(-3.53%) |
Aug 30, 2019 | 15.00 | 15.00 | 14.43 | 14.46 | 132,600 | -0.47(-3.15%) |
Aug 29, 2019 | 14.54 | 14.98 | 14.54 | 14.93 | 157,807 | +0.64(+4.48%) |
Aug 28, 2019 | 13.94 | 14.47 | 13.94 | 14.29 | 157,151 | +0.27(+1.93%) |
Aug 27, 2019 | 14.50 | 14.50 | 13.99 | 14.02 | 147,684 | -0.34(-2.37%) |
Aug 26, 2019 | 14.16 | 14.42 | 13.99 | 14.36 | 143,798 | +0.33(+2.35%) |
Aug 23, 2019 | 14.56 | 14.56 | 13.91 | 14.03 | 409,900 | -0.67(-4.56%) |
Aug 22, 2019 | 14.44 | 14.90 | 14.40 | 14.70 | 203,455 | +0.33(+2.30%) |
Aug 21, 2019 | 14.34 | 14.58 | 14.17 | 14.37 | 185,054 | +0.19(+1.34%) |
Aug 20, 2019 | 14.39 | 14.45 | 13.94 | 14.18 | 200,182 | -0.26(-1.80%) |
Aug 19, 2019 | 14.64 | 14.89 | 14.33 | 14.44 | 210,110 | +0.01(+0.07%) |
Aug 16, 2019 | 14.15 | 14.44 | 14.07 | 14.43 | 160,800 | +0.37(+2.63%) |
Aug 15, 2019 | 14.28 | 14.40 | 13.96 | 14.06 | 174,997 | -0.14(-0.99%) |
Aug 14, 2019 | 14.37 | 14.49 | 14.04 | 14.20 | 221,735 | -0.46(-3.14%) |
Aug 13, 2019 | 14.66 | 15.45 | 14.51 | 14.66 | 171,159 | +0.04(+0.27%) |
Aug 12, 2019 | 14.58 | 14.80 | 14.32 | 14.62 | 292,161 | -0.14(-0.95%) |
Aug 09, 2019 | 15.16 | 15.20 | 14.69 | 14.76 | 159,400 | -0.38(-2.51%) |
Aug 08, 2019 | 14.95 | 15.20 | 14.85 | 15.14 | 221,719 | +0.19(+1.27%) |
Aug 07, 2019 | 14.93 | 15.11 | 14.58 | 14.95 | 247,523 | -0.18(-1.19%) |
Aug 06, 2019 | 15.05 | 15.39 | 14.78 | 15.13 | 243,400 | +0.19(+1.27%) |
Aug 05, 2019 | 14.66 | 14.99 | 14.48 | 14.94 | 339,047 | -0.17(-1.13%) |
Aug 02, 2019 | 15.04 | 15.19 | 14.76 | 15.11 | 256,000 | +0.02(+0.13%) |