Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.68 | 15.69 | 15.63 | 15.69 | 49,830 | +0.03(+0.21%) |
Oct 30, 2019 | 15.66 | 15.68 | 15.62 | 15.65 | 43,567 | -0.00(-0.03%) |
Oct 29, 2019 | 15.65 | 15.67 | 15.65 | 15.66 | 81,949 | -0.02(-0.13%) |
Oct 28, 2019 | 15.67 | 15.69 | 15.67 | 15.68 | 76,320 | +0.03(+0.20%) |
Oct 25, 2019 | 15.62 | 15.68 | 15.62 | 15.65 | 46,096 | +0.02(+0.10%) |
Oct 24, 2019 | 15.65 | 15.65 | 15.60 | 15.63 | 113,281 | +0.00(+0.00%) |
Oct 23, 2019 | 15.61 | 15.63 | 15.58 | 15.63 | 84,693 | +0.05(+0.33%) |
Oct 22, 2019 | 15.61 | 15.62 | 15.56 | 15.58 | 44,413 | -0.00(-0.02%) |
Oct 21, 2019 | 15.59 | 15.59 | 15.54 | 15.58 | 54,128 | +0.03(+0.18%) |
Oct 18, 2019 | 15.56 | 15.57 | 15.52 | 15.55 | 28,945 | +0.02(+0.10%) |
Oct 17, 2019 | 15.57 | 15.57 | 15.51 | 15.54 | 56,522 | +0.01(+0.05%) |
Oct 16, 2019 | 15.54 | 15.54 | 15.49 | 15.53 | 46,323 | +0.03(+0.18%) |
Oct 15, 2019 | 15.51 | 15.51 | 15.48 | 15.50 | 174,436 | +0.01(+0.08%) |
Oct 14, 2019 | 15.50 | 15.50 | 15.46 | 15.49 | 181,813 | +0.03(+0.18%) |
Oct 11, 2019 | 15.47 | 15.50 | 15.44 | 15.46 | 127,642 | +0.06(+0.40%) |
Oct 10, 2019 | 15.43 | 15.44 | 15.39 | 15.40 | 310,451 | -0.01(-0.09%) |
Oct 09, 2019 | 15.42 | 15.43 | 15.18 | 15.42 | 104,207 | +0.00(+0.00%) |
Oct 08, 2019 | 15.38 | 15.43 | 15.38 | 15.42 | 93,778 | -0.02(-0.10%) |
Oct 07, 2019 | 15.44 | 15.44 | 15.41 | 15.43 | 93,324 | +0.02(+0.11%) |
Oct 04, 2019 | 15.44 | 15.44 | 15.38 | 15.42 | 117,058 | -0.00(-0.00%) |
Oct 03, 2019 | 15.43 | 15.43 | 15.38 | 15.42 | 146,491 | +0.01(+0.05%) |
Oct 02, 2019 | 15.43 | 15.43 | 15.38 | 15.41 | 100,986 | +0.01(+0.05%) |
Oct 01, 2019 | 15.50 | 15.50 | 15.37 | 15.40 | 380,362 | +0.02(+0.10%) |
Sep 30, 2019 | 15.43 | 15.44 | 15.39 | 15.39 | 142,274 | -0.01(-0.05%) |
Sep 27, 2019 | 15.40 | 15.42 | 15.37 | 15.39 | 215,500 | -0.01(-0.07%) |
Sep 26, 2019 | 15.41 | 15.43 | 15.38 | 15.40 | 159,095 | +0.02(+0.14%) |
Sep 25, 2019 | 15.43 | 15.43 | 15.38 | 15.38 | 217,239 | -0.04(-0.23%) |
Sep 24, 2019 | 15.46 | 15.46 | 15.40 | 15.42 | 81,794 | +0.00(+0.01%) |
Sep 23, 2019 | 15.48 | 15.48 | 15.38 | 15.42 | 33,764 | +0.04(+0.25%) |
Sep 20, 2019 | 15.35 | 15.38 | 15.35 | 15.38 | 112,026 | +0.01(+0.05%) |
Sep 19, 2019 | 15.39 | 15.39 | 15.34 | 15.37 | 262,452 | +0.01(+0.08%) |
Sep 18, 2019 | 15.39 | 15.39 | 15.32 | 15.36 | 21,433 | -0.02(-0.15%) |
Sep 17, 2019 | 15.38 | 15.39 | 15.33 | 15.38 | 41,836 | +0.02(+0.13%) |
Sep 16, 2019 | 15.37 | 15.39 | 15.34 | 15.36 | 50,864 | +0.00(+0.00%) |
Sep 13, 2019 | 15.39 | 15.39 | 15.33 | 15.36 | 74,641 | -0.02(-0.10%) |
Sep 12, 2019 | 15.40 | 15.40 | 15.33 | 15.38 | 25,401 | +0.04(+0.25%) |
Sep 11, 2019 | 15.34 | 15.35 | 15.29 | 15.34 | 57,850 | +0.02(+0.10%) |
Sep 10, 2019 | 15.34 | 15.34 | 15.29 | 15.32 | 31,558 | -0.02(-0.10%) |
Sep 09, 2019 | 15.32 | 15.35 | 15.31 | 15.34 | 44,373 | -0.02(-0.10%) |
Sep 06, 2019 | 15.36 | 15.36 | 15.30 | 15.36 | 41,993 | +0.05(+0.33%) |
Sep 05, 2019 | 15.27 | 15.35 | 15.27 | 15.30 | 36,393 | -0.00(-0.03%) |
Sep 04, 2019 | 15.32 | 15.33 | 15.30 | 15.31 | 49,543 | +0.02(+0.13%) |
Sep 03, 2019 | 15.27 | 15.33 | 15.25 | 15.29 | 199,410 | -0.01(-0.08%) |
Aug 30, 2019 | 15.31 | 15.31 | 15.24 | 15.30 | 82,707 | +0.01(+0.05%) |
Aug 29, 2019 | 15.23 | 15.31 | 15.23 | 15.29 | 71,514 | +0.03(+0.20%) |
Aug 28, 2019 | 15.27 | 15.27 | 15.23 | 15.26 | 85,238 | +0.04(+0.28%) |
Aug 27, 2019 | 15.21 | 15.23 | 15.21 | 15.22 | 36,983 | -0.02(-0.13%) |
Aug 26, 2019 | 15.24 | 15.24 | 15.20 | 15.24 | 20,889 | +0.02(+0.15%) |
Aug 23, 2019 | 15.17 | 15.22 | 15.17 | 15.22 | 82,195 | +0.00(+0.00%) |
Aug 22, 2019 | 15.20 | 15.24 | 15.19 | 15.22 | 199,145 | +0.04(+0.26%) |
Aug 21, 2019 | 15.14 | 15.18 | 15.14 | 15.18 | 168,277 | -0.01(-0.04%) |
Aug 20, 2019 | 15.18 | 15.18 | 15.15 | 15.18 | 77,425 | +0.03(+0.21%) |
Aug 19, 2019 | 15.15 | 15.17 | 15.11 | 15.15 | 128,714 | +0.03(+0.21%) |
Aug 16, 2019 | 15.09 | 15.16 | 15.09 | 15.12 | 38,829 | -0.02(-0.15%) |
Aug 15, 2019 | 15.13 | 15.15 | 15.08 | 15.14 | 150,578 | +0.03(+0.21%) |
Aug 14, 2019 | 15.08 | 15.13 | 15.08 | 15.11 | 23,745 | -0.01(-0.05%) |
Aug 13, 2019 | 15.14 | 15.14 | 15.11 | 15.12 | 41,198 | +0.01(+0.05%) |
Aug 12, 2019 | 15.11 | 15.15 | 15.10 | 15.11 | 302,192 | +0.05(+0.31%) |
Aug 09, 2019 | 15.11 | 15.12 | 15.07 | 15.07 | 38,315 | -0.07(-0.44%) |
Aug 08, 2019 | 15.10 | 15.15 | 15.10 | 15.13 | 6,958 | +0.03(+0.18%) |
Aug 07, 2019 | 15.13 | 15.14 | 15.10 | 15.10 | 152,483 | -0.03(-0.18%) |
Aug 06, 2019 | 15.14 | 15.15 | 15.10 | 15.13 | 53,202 | +0.00(+0.03%) |
Aug 05, 2019 | 15.14 | 15.14 | 15.10 | 15.13 | 40,268 | -0.05(-0.36%) |
Aug 02, 2019 | 15.18 | 15.18 | 15.13 | 15.18 | 28,029 | -0.01(-0.05%) |