Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.68 | 15.68 | 15.42 | 15.60 | 40,254 | -0.09(-0.56%) |
Oct 30, 2019 | 15.81 | 15.82 | 15.58 | 15.68 | 62,169 | -0.12(-0.79%) |
Oct 29, 2019 | 15.67 | 15.86 | 15.58 | 15.81 | 51,504 | +0.16(+1.00%) |
Oct 28, 2019 | 15.48 | 15.70 | 15.47 | 15.65 | 77,640 | +0.19(+1.25%) |
Oct 25, 2019 | 15.13 | 15.65 | 15.13 | 15.46 | 79,691 | +0.31(+2.07%) |
Oct 24, 2019 | 15.13 | 15.25 | 14.83 | 15.14 | 83,271 | +0.05(+0.31%) |
Oct 23, 2019 | 15.06 | 15.13 | 15.00 | 15.10 | 37,986 | -0.04(-0.24%) |
Oct 22, 2019 | 15.20 | 15.22 | 14.97 | 15.13 | 52,987 | -0.01(-0.06%) |
Oct 21, 2019 | 14.66 | 15.15 | 14.66 | 15.14 | 66,671 | +0.49(+3.34%) |
Oct 18, 2019 | 14.52 | 14.87 | 14.52 | 14.66 | 176,839 | +0.04(+0.25%) |
Oct 17, 2019 | 14.88 | 14.99 | 14.58 | 14.62 | 100,232 | -0.26(-1.74%) |
Oct 16, 2019 | 14.94 | 15.12 | 14.82 | 14.88 | 55,140 | -0.08(-0.56%) |
Oct 15, 2019 | 14.90 | 15.13 | 14.83 | 14.96 | 45,010 | +0.03(+0.19%) |
Oct 14, 2019 | 14.85 | 14.98 | 14.83 | 14.93 | 26,595 | +0.06(+0.43%) |
Oct 11, 2019 | 14.81 | 15.16 | 14.68 | 14.87 | 120,025 | +0.06(+0.44%) |
Oct 10, 2019 | 14.89 | 15.02 | 14.79 | 14.80 | 46,314 | -0.06(-0.37%) |
Oct 09, 2019 | 15.04 | 15.11 | 14.82 | 14.86 | 67,379 | -0.14(-0.92%) |
Oct 08, 2019 | 15.03 | 15.12 | 14.93 | 15.00 | 51,222 | -0.14(-0.91%) |
Oct 07, 2019 | 15.30 | 15.37 | 15.06 | 15.13 | 91,879 | -0.06(-0.43%) |
Oct 04, 2019 | 15.25 | 15.30 | 14.98 | 15.20 | 96,172 | +0.17(+1.10%) |
Oct 03, 2019 | 14.93 | 15.05 | 14.80 | 15.03 | 46,407 | +0.06(+0.37%) |
Oct 02, 2019 | 14.94 | 15.00 | 14.84 | 14.98 | 34,153 | -0.03(-0.18%) |
Oct 01, 2019 | 15.42 | 15.46 | 14.94 | 15.01 | 62,030 | -0.29(-1.87%) |
Sep 30, 2019 | 15.37 | 15.41 | 15.16 | 15.29 | 62,501 | -0.07(-0.48%) |
Sep 27, 2019 | 15.37 | 15.54 | 15.30 | 15.37 | 45,863 | +0.08(+0.54%) |
Sep 26, 2019 | 15.58 | 15.64 | 15.17 | 15.28 | 38,756 | -0.32(-2.07%) |
Sep 25, 2019 | 15.23 | 15.66 | 15.23 | 15.61 | 98,476 | +0.36(+2.36%) |
Sep 24, 2019 | 15.64 | 15.72 | 15.19 | 15.25 | 63,558 | -0.41(-2.59%) |
Sep 23, 2019 | 15.52 | 15.66 | 15.34 | 15.65 | 51,577 | +0.14(+0.89%) |
Sep 20, 2019 | 15.48 | 15.80 | 15.43 | 15.51 | 444,322 | +0.01(+0.06%) |
Sep 19, 2019 | 15.49 | 15.87 | 15.31 | 15.50 | 69,836 | +0.06(+0.36%) |
Sep 18, 2019 | 15.57 | 15.72 | 15.33 | 15.45 | 72,918 | -0.10(-0.65%) |
Sep 17, 2019 | 15.14 | 15.67 | 15.10 | 15.55 | 190,335 | +0.40(+2.62%) |
Sep 16, 2019 | 14.51 | 15.16 | 14.51 | 15.15 | 380,175 | +0.49(+3.33%) |
Sep 13, 2019 | 14.64 | 14.71 | 14.56 | 14.66 | 246,665 | +0.14(+0.95%) |
Sep 12, 2019 | 14.40 | 14.63 | 14.37 | 14.53 | 284,262 | +0.30(+2.14%) |
Sep 11, 2019 | 14.75 | 14.75 | 14.01 | 14.22 | 1,560,240 | -0.48(-3.26%) |
Sep 10, 2019 | 14.35 | 14.71 | 13.67 | 14.70 | 107,258 | +0.31(+2.18%) |
Sep 09, 2019 | 14.25 | 14.63 | 14.06 | 14.39 | 90,385 | +0.16(+1.10%) |
Sep 06, 2019 | 14.25 | 14.25 | 14.18 | 14.23 | 20,383 | +0.02(+0.13%) |
Sep 05, 2019 | 14.11 | 14.25 | 14.08 | 14.21 | 32,480 | +0.30(+2.12%) |
Sep 04, 2019 | 14.20 | 14.20 | 13.84 | 13.92 | 30,011 | -0.13(-0.92%) |
Sep 03, 2019 | 14.15 | 14.15 | 13.96 | 14.05 | 15,388 | -0.21(-1.49%) |
Aug 30, 2019 | 14.34 | 14.34 | 14.14 | 14.26 | 24,612 | -0.11(-0.77%) |
Aug 29, 2019 | 14.26 | 14.42 | 14.25 | 14.37 | 20,834 | +0.25(+1.76%) |
Aug 28, 2019 | 14.01 | 14.26 | 13.89 | 14.12 | 32,270 | +0.15(+1.06%) |
Aug 27, 2019 | 14.38 | 14.39 | 13.91 | 13.97 | 20,933 | -0.28(-1.94%) |
Aug 26, 2019 | 14.09 | 14.30 | 14.08 | 14.25 | 32,875 | +0.32(+2.32%) |
Aug 23, 2019 | 14.22 | 14.35 | 13.74 | 13.93 | 32,852 | -0.36(-2.52%) |
Aug 22, 2019 | 14.44 | 14.47 | 14.29 | 14.29 | 22,879 | -0.08(-0.58%) |
Aug 21, 2019 | 14.24 | 14.41 | 14.14 | 14.37 | 28,564 | +0.28(+1.96%) |
Aug 20, 2019 | 14.19 | 14.19 | 13.97 | 14.09 | 17,159 | -0.13(-0.91%) |
Aug 19, 2019 | 14.20 | 14.27 | 13.97 | 14.22 | 60,558 | +0.15(+1.05%) |
Aug 16, 2019 | 13.93 | 14.28 | 13.83 | 14.07 | 42,393 | +0.18(+1.33%) |
Aug 15, 2019 | 13.92 | 13.93 | 13.74 | 13.89 | 27,279 | +0.01(+0.07%) |
Aug 14, 2019 | 14.07 | 14.07 | 13.78 | 13.88 | 41,504 | -0.41(-2.84%) |
Aug 13, 2019 | 14.02 | 14.46 | 14.02 | 14.29 | 25,388 | +0.18(+1.24%) |
Aug 12, 2019 | 14.10 | 14.23 | 14.08 | 14.11 | 22,556 | -0.08(-0.58%) |
Aug 09, 2019 | 14.15 | 14.30 | 14.04 | 14.19 | 21,034 | +0.00(+0.00%) |
Aug 08, 2019 | 14.02 | 14.28 | 13.96 | 14.19 | 32,952 | +0.23(+1.65%) |
Aug 07, 2019 | 13.66 | 14.26 | 13.66 | 13.96 | 22,369 | +0.17(+1.27%) |
Aug 06, 2019 | 13.94 | 14.10 | 13.64 | 13.79 | 39,198 | -0.15(-1.06%) |
Aug 05, 2019 | 14.26 | 14.46 | 13.78 | 13.94 | 23,121 | -0.53(-3.68%) |
Aug 02, 2019 | 14.56 | 14.69 | 14.28 | 14.47 | 59,500 | -0.21(-1.44%) |