Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.76 | 15.76 | 15.44 | 15.61 | 11,927 | -0.21(-1.35%) |
Oct 30, 2019 | 16.57 | 16.57 | 15.78 | 15.82 | 46,216 | -0.73(-4.43%) |
Oct 29, 2019 | 16.25 | 16.70 | 16.10 | 16.56 | 38,684 | +0.19(+1.13%) |
Oct 28, 2019 | 16.56 | 16.65 | 16.31 | 16.37 | 14,118 | -0.09(-0.56%) |
Oct 25, 2019 | 16.22 | 16.48 | 16.19 | 16.46 | 21,755 | +0.20(+1.26%) |
Oct 24, 2019 | 16.61 | 16.61 | 16.01 | 16.26 | 23,034 | -0.33(-2.01%) |
Oct 23, 2019 | 16.22 | 16.70 | 16.11 | 16.59 | 32,520 | +0.19(+1.13%) |
Oct 22, 2019 | 15.98 | 16.57 | 15.93 | 16.41 | 389,591 | +0.40(+2.49%) |
Oct 21, 2019 | 15.47 | 16.13 | 15.47 | 16.01 | 46,081 | +0.52(+3.36%) |
Oct 18, 2019 | 15.65 | 16.02 | 15.48 | 15.49 | 29,832 | -0.14(-0.89%) |
Oct 17, 2019 | 15.77 | 15.83 | 15.58 | 15.63 | 200,947 | -0.08(-0.53%) |
Oct 16, 2019 | 15.82 | 16.06 | 15.71 | 15.71 | 24,419 | -0.17(-1.05%) |
Oct 15, 2019 | 15.85 | 16.20 | 15.82 | 15.88 | 202,297 | +0.00(+0.00%) |
Oct 14, 2019 | 15.57 | 15.90 | 15.41 | 15.88 | 63,180 | -0.08(-0.52%) |
Oct 11, 2019 | 15.52 | 16.09 | 15.52 | 15.96 | 58,372 | +0.64(+4.18%) |
Oct 10, 2019 | 15.24 | 15.36 | 15.19 | 15.32 | 16,114 | +0.19(+1.23%) |
Oct 09, 2019 | 15.28 | 15.28 | 15.03 | 15.13 | 19,409 | +0.04(+0.25%) |
Oct 08, 2019 | 15.26 | 15.39 | 15.10 | 15.10 | 28,615 | -0.34(-2.22%) |
Oct 07, 2019 | 15.59 | 15.78 | 15.43 | 15.44 | 20,756 | -0.12(-0.78%) |
Oct 04, 2019 | 15.73 | 15.78 | 15.45 | 15.56 | 38,017 | -0.12(-0.77%) |
Oct 03, 2019 | 15.33 | 15.70 | 15.25 | 15.68 | 26,012 | +0.24(+1.56%) |
Oct 02, 2019 | 15.75 | 15.88 | 15.42 | 15.44 | 30,301 | -0.34(-2.18%) |
Oct 01, 2019 | 16.47 | 16.58 | 15.78 | 15.78 | 55,592 | -0.57(-3.46%) |
Sep 30, 2019 | 16.38 | 16.42 | 16.20 | 16.35 | 22,861 | -0.11(-0.68%) |
Sep 27, 2019 | 16.51 | 16.82 | 16.40 | 16.46 | 15,400 | -0.25(-1.50%) |
Sep 26, 2019 | 16.93 | 16.93 | 16.55 | 16.71 | 47,319 | -0.32(-1.85%) |
Sep 25, 2019 | 16.77 | 17.09 | 16.75 | 17.03 | 31,961 | +0.00(+0.00%) |
Sep 24, 2019 | 17.77 | 17.77 | 16.97 | 17.03 | 60,391 | -0.82(-4.59%) |
Sep 23, 2019 | 17.59 | 17.88 | 17.59 | 17.85 | 15,789 | +0.09(+0.52%) |
Sep 20, 2019 | 17.95 | 17.97 | 17.66 | 17.76 | 49,734 | -0.08(-0.47%) |
Sep 19, 2019 | 18.20 | 18.20 | 17.82 | 17.84 | 96,385 | -0.16(-0.87%) |
Sep 18, 2019 | 18.16 | 18.39 | 17.80 | 18.00 | 64,578 | -0.40(-2.16%) |
Sep 17, 2019 | 19.11 | 19.11 | 18.27 | 18.39 | 106,861 | -0.88(-4.55%) |
Sep 16, 2019 | 19.03 | 19.44 | 18.85 | 19.27 | 80,728 | +1.40(+7.85%) |
Sep 13, 2019 | 17.88 | 18.02 | 17.63 | 17.87 | 16,686 | +0.15(+0.84%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.14 | 17.72 | 43,538 | -0.22(-1.23%) |
Sep 11, 2019 | 18.02 | 18.32 | 17.79 | 17.94 | 53,281 | +0.03(+0.15%) |
Sep 10, 2019 | 17.78 | 18.29 | 17.78 | 17.91 | 40,474 | +0.27(+1.52%) |
Sep 09, 2019 | 16.83 | 17.66 | 16.83 | 17.65 | 42,110 | +0.94(+5.63%) |
Sep 06, 2019 | 16.55 | 16.78 | 16.34 | 16.70 | 33,914 | +0.01(+0.06%) |
Sep 05, 2019 | 16.35 | 16.90 | 16.35 | 16.70 | 61,854 | +0.60(+3.73%) |
Sep 04, 2019 | 15.96 | 16.15 | 15.84 | 16.10 | 80,707 | +0.37(+2.35%) |
Sep 03, 2019 | 15.48 | 15.78 | 15.35 | 15.73 | 38,145 | -0.15(-0.93%) |
Aug 30, 2019 | 15.92 | 16.12 | 15.76 | 15.87 | 13,760 | +0.00(+0.00%) |
Aug 29, 2019 | 15.56 | 15.97 | 15.56 | 15.87 | 11,322 | +0.42(+2.69%) |
Aug 28, 2019 | 15.17 | 15.65 | 14.96 | 15.46 | 34,902 | +0.40(+2.64%) |
Aug 27, 2019 | 15.35 | 15.41 | 15.02 | 15.06 | 23,232 | -0.16(-1.03%) |
Aug 26, 2019 | 15.47 | 15.50 | 15.14 | 15.22 | 59,436 | +0.00(+0.00%) |
Aug 23, 2019 | 15.70 | 15.89 | 15.18 | 15.22 | 48,650 | -0.78(-4.85%) |
Aug 22, 2019 | 16.30 | 16.40 | 15.99 | 15.99 | 42,338 | -0.09(-0.57%) |
Aug 21, 2019 | 16.31 | 16.39 | 16.06 | 16.09 | 30,549 | -0.04(-0.23%) |
Aug 20, 2019 | 16.17 | 16.17 | 15.92 | 16.12 | 29,344 | -0.18(-1.13%) |
Aug 19, 2019 | 16.07 | 16.36 | 16.00 | 16.31 | 24,220 | +0.58(+3.70%) |
Aug 16, 2019 | 15.26 | 15.76 | 15.22 | 15.73 | 61,544 | +0.51(+3.34%) |
Aug 15, 2019 | 15.38 | 15.38 | 14.98 | 15.22 | 54,185 | -0.24(-1.55%) |
Aug 14, 2019 | 16.04 | 16.04 | 15.37 | 15.46 | 107,582 | -1.00(-6.06%) |
Aug 13, 2019 | 16.31 | 17.01 | 16.31 | 16.46 | 92,575 | +0.06(+0.34%) |
Aug 12, 2019 | 16.53 | 16.53 | 16.21 | 16.40 | 231,016 | -0.18(-1.06%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.43 | 16.58 | 274,676 | -0.48(-2.81%) |
Aug 08, 2019 | 16.98 | 17.07 | 16.70 | 17.06 | 41,908 | +0.21(+1.26%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.44 | 16.84 | 127,206 | -0.27(-1.56%) |
Aug 06, 2019 | 17.48 | 17.48 | 16.75 | 17.11 | 42,849 | -0.29(-1.69%) |
Aug 05, 2019 | 17.59 | 17.59 | 17.24 | 17.41 | 89,789 | -0.62(-3.43%) |
Aug 02, 2019 | 18.72 | 18.72 | 17.88 | 18.02 | 107,595 | -0.65(-3.46%) |