Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.83 | 17.01 | 16.35 | 16.64 | 335,073 | +0.05(+0.30%) |
Oct 30, 2019 | 16.53 | 16.59 | 16.43 | 16.59 | 43,659 | -0.05(-0.29%) |
Oct 29, 2019 | 16.50 | 16.72 | 16.50 | 16.64 | 54,848 | -0.08(-0.49%) |
Oct 28, 2019 | 16.73 | 16.79 | 16.67 | 16.72 | 65,111 | +0.20(+1.21%) |
Oct 25, 2019 | 16.53 | 16.71 | 16.50 | 16.52 | 73,200 | +0.01(+0.06%) |
Oct 24, 2019 | 16.63 | 16.63 | 16.45 | 16.51 | 84,066 | +0.11(+0.67%) |
Oct 23, 2019 | 16.31 | 16.42 | 16.25 | 16.40 | 91,024 | +0.23(+1.42%) |
Oct 22, 2019 | 16.22 | 16.30 | 16.10 | 16.17 | 414,480 | -0.06(-0.37%) |
Oct 21, 2019 | 16.22 | 16.26 | 16.15 | 16.23 | 78,397 | +0.13(+0.79%) |
Oct 18, 2019 | 16.15 | 16.15 | 16.02 | 16.10 | 110,600 | -0.14(-0.88%) |
Oct 17, 2019 | 16.41 | 16.43 | 16.19 | 16.25 | 89,321 | +0.11(+0.65%) |
Oct 16, 2019 | 16.17 | 16.31 | 16.14 | 16.14 | 77,421 | -0.02(-0.12%) |
Oct 15, 2019 | 16.11 | 16.28 | 16.07 | 16.16 | 76,251 | +0.14(+0.87%) |
Oct 14, 2019 | 15.94 | 16.06 | 15.92 | 16.02 | 213,474 | +0.08(+0.50%) |
Oct 11, 2019 | 15.93 | 16.10 | 15.92 | 15.94 | 180,000 | +0.26(+1.66%) |
Oct 10, 2019 | 15.67 | 15.78 | 15.54 | 15.68 | 120,570 | +0.28(+1.82%) |
Oct 09, 2019 | 15.46 | 15.52 | 15.37 | 15.40 | 172,185 | +0.26(+1.72%) |
Oct 08, 2019 | 15.21 | 15.29 | 15.14 | 15.14 | 136,416 | -0.15(-0.98%) |
Oct 07, 2019 | 15.28 | 15.50 | 15.27 | 15.29 | 67,235 | +0.13(+0.86%) |
Oct 04, 2019 | 15.09 | 15.19 | 14.95 | 15.16 | 216,300 | +0.03(+0.20%) |
Oct 03, 2019 | 15.00 | 15.13 | 14.87 | 15.13 | 99,240 | -0.07(-0.46%) |
Oct 02, 2019 | 15.42 | 15.44 | 15.19 | 15.20 | 86,863 | -0.26(-1.68%) |
Oct 01, 2019 | 15.58 | 15.61 | 15.42 | 15.46 | 88,713 | -0.02(-0.13%) |
Sep 30, 2019 | 15.50 | 15.60 | 15.42 | 15.48 | 138,577 | +0.00(+0.00%) |
Sep 27, 2019 | 15.51 | 15.60 | 15.45 | 15.48 | 141,600 | +0.06(+0.39%) |
Sep 26, 2019 | 15.51 | 15.54 | 15.42 | 15.42 | 157,351 | +0.04(+0.26%) |
Sep 25, 2019 | 15.41 | 15.42 | 15.31 | 15.38 | 139,132 | -0.11(-0.71%) |
Sep 24, 2019 | 15.64 | 15.64 | 15.40 | 15.49 | 562,288 | -0.18(-1.15%) |
Sep 23, 2019 | 15.63 | 15.72 | 15.54 | 15.67 | 393,711 | +0.12(+0.77%) |
Sep 20, 2019 | 15.74 | 15.74 | 15.51 | 15.55 | 1,853,600 | -0.09(-0.58%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.61 | 15.64 | 1,463,279 | +0.08(+0.51%) |
Sep 18, 2019 | 15.51 | 15.63 | 15.47 | 15.56 | 586,684 | +0.11(+0.71%) |
Sep 17, 2019 | 15.66 | 15.66 | 15.20 | 15.45 | 511,281 | -0.11(-0.71%) |
Sep 16, 2019 | 15.63 | 15.63 | 15.48 | 15.56 | 211,751 | +0.15(+0.97%) |
Sep 13, 2019 | 15.51 | 15.53 | 15.31 | 15.41 | 329,100 | +0.18(+1.18%) |
Sep 12, 2019 | 15.12 | 15.32 | 15.07 | 15.23 | 168,124 | -0.08(-0.52%) |
Sep 11, 2019 | 15.41 | 15.45 | 15.26 | 15.31 | 79,853 | -0.12(-0.78%) |
Sep 10, 2019 | 15.53 | 15.64 | 15.41 | 15.43 | 139,316 | +0.15(+0.98%) |
Sep 09, 2019 | 15.26 | 15.33 | 15.25 | 15.28 | 92,780 | +0.25(+1.66%) |
Sep 06, 2019 | 15.09 | 15.09 | 14.98 | 15.03 | 129,600 | -0.02(-0.13%) |
Sep 05, 2019 | 15.22 | 15.31 | 15.04 | 15.05 | 182,494 | +0.17(+1.14%) |
Sep 04, 2019 | 14.79 | 14.95 | 14.79 | 14.88 | 297,762 | +0.25(+1.71%) |
Sep 03, 2019 | 14.54 | 14.65 | 14.51 | 14.63 | 118,876 | +0.15(+1.04%) |
Aug 30, 2019 | 14.63 | 14.63 | 14.41 | 14.48 | 154,400 | +0.06(+0.43%) |
Aug 29, 2019 | 14.35 | 14.43 | 14.30 | 14.42 | 159,473 | +0.24(+1.68%) |
Aug 28, 2019 | 14.04 | 14.26 | 14.01 | 14.18 | 130,358 | +0.38(+2.75%) |
Aug 27, 2019 | 14.03 | 14.04 | 13.80 | 13.80 | 395,889 | -0.10(-0.72%) |
Aug 26, 2019 | 13.99 | 14.03 | 13.89 | 13.90 | 154,277 | +0.16(+1.16%) |
Aug 23, 2019 | 13.99 | 14.13 | 13.74 | 13.74 | 227,100 | -0.34(-2.41%) |
Aug 22, 2019 | 14.24 | 14.26 | 14.05 | 14.08 | 241,420 | -0.02(-0.14%) |
Aug 21, 2019 | 14.17 | 14.23 | 14.09 | 14.10 | 210,667 | +0.20(+1.44%) |
Aug 20, 2019 | 14.03 | 14.03 | 13.88 | 13.90 | 346,358 | -0.16(-1.14%) |
Aug 19, 2019 | 14.08 | 14.20 | 14.06 | 14.06 | 215,413 | +0.29(+2.11%) |
Aug 16, 2019 | 13.75 | 13.83 | 13.71 | 13.77 | 318,800 | -0.03(-0.22%) |
Aug 15, 2019 | 13.82 | 13.89 | 13.71 | 13.80 | 447,666 | -0.24(-1.71%) |
Aug 14, 2019 | 14.17 | 14.17 | 14.00 | 14.04 | 232,894 | -0.50(-3.44%) |
Aug 13, 2019 | 14.40 | 14.76 | 14.38 | 14.54 | 403,227 | +0.11(+0.76%) |
Aug 12, 2019 | 14.57 | 14.60 | 14.40 | 14.43 | 252,138 | -0.16(-1.10%) |
Aug 09, 2019 | 14.73 | 14.77 | 14.59 | 14.59 | 215,700 | -0.23(-1.59%) |
Aug 08, 2019 | 14.79 | 14.88 | 14.72 | 14.82 | 198,794 | +0.02(+0.17%) |
Aug 07, 2019 | 14.79 | 14.81 | 14.65 | 14.80 | 383,434 | -0.23(-1.56%) |
Aug 06, 2019 | 15.14 | 15.18 | 14.92 | 15.04 | 332,080 | +0.05(+0.37%) |
Aug 05, 2019 | 15.10 | 15.16 | 14.95 | 14.98 | 179,069 | -0.35(-2.28%) |
Aug 02, 2019 | 15.46 | 15.47 | 15.23 | 15.33 | 118,700 | -0.25(-1.60%) |