Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.59 | 15.59 | 15.52 | 15.55 | 2,746,914 | -0.02(-0.15%) |
Oct 30, 2019 | 15.57 | 15.58 | 15.54 | 15.57 | 1,332,465 | +0.00(+0.00%) |
Oct 29, 2019 | 15.60 | 15.61 | 15.55 | 15.57 | 2,623,363 | -0.02(-0.10%) |
Oct 28, 2019 | 15.58 | 15.59 | 15.58 | 15.59 | 1,123,012 | +0.02(+0.10%) |
Oct 25, 2019 | 15.57 | 15.58 | 15.57 | 15.57 | 1,143,161 | +0.02(+0.10%) |
Oct 24, 2019 | 15.56 | 15.57 | 15.54 | 15.55 | 2,894,055 | +0.00(+0.00%) |
Oct 23, 2019 | 15.52 | 15.55 | 15.52 | 15.55 | 1,980,571 | +0.02(+0.15%) |
Oct 22, 2019 | 15.52 | 15.54 | 15.52 | 15.53 | 1,345,024 | +0.01(+0.08%) |
Oct 21, 2019 | 15.51 | 15.52 | 15.50 | 15.52 | 1,153,792 | +0.01(+0.05%) |
Oct 18, 2019 | 15.52 | 15.52 | 15.51 | 15.51 | 1,051,901 | +0.00(+0.00%) |
Oct 17, 2019 | 15.50 | 15.52 | 15.50 | 15.51 | 1,591,573 | +0.02(+0.10%) |
Oct 16, 2019 | 15.46 | 15.50 | 15.46 | 15.50 | 2,697,671 | +0.02(+0.10%) |
Oct 15, 2019 | 15.46 | 15.48 | 15.44 | 15.48 | 1,682,074 | +0.02(+0.10%) |
Oct 14, 2019 | 15.44 | 15.46 | 15.43 | 15.46 | 1,581,247 | +0.03(+0.20%) |
Oct 11, 2019 | 15.42 | 15.43 | 15.40 | 15.43 | 1,538,895 | +0.04(+0.25%) |
Oct 10, 2019 | 15.38 | 15.40 | 15.38 | 15.39 | 1,160,449 | +0.02(+0.10%) |
Oct 09, 2019 | 15.39 | 15.39 | 15.37 | 15.38 | 2,087,316 | +0.02(+0.10%) |
Oct 08, 2019 | 15.36 | 15.38 | 15.35 | 15.36 | 1,056,198 | -0.02(-0.10%) |
Oct 07, 2019 | 15.36 | 15.39 | 15.36 | 15.38 | 892,582 | -0.01(-0.05%) |
Oct 04, 2019 | 15.35 | 15.39 | 15.35 | 15.39 | 1,059,602 | +0.02(+0.15%) |
Oct 03, 2019 | 15.38 | 15.38 | 15.35 | 15.36 | 1,335,860 | -0.02(-0.10%) |
Oct 02, 2019 | 15.37 | 15.38 | 15.34 | 15.38 | 1,762,695 | -0.01(-0.05%) |
Oct 01, 2019 | 15.37 | 15.39 | 15.36 | 15.39 | 2,425,090 | +0.02(+0.10%) |
Sep 30, 2019 | 15.37 | 15.39 | 15.36 | 15.37 | 1,123,587 | -0.01(-0.05%) |
Sep 27, 2019 | 15.37 | 15.39 | 15.36 | 15.38 | 1,654,161 | +0.02(+0.15%) |
Sep 26, 2019 | 15.36 | 15.37 | 15.35 | 15.36 | 1,576,483 | -0.01(-0.05%) |
Sep 25, 2019 | 15.36 | 15.39 | 15.35 | 15.36 | 1,222,736 | -0.01(-0.08%) |
Sep 24, 2019 | 15.37 | 15.40 | 15.36 | 15.38 | 1,593,673 | -0.01(-0.05%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.35 | 15.38 | 1,284,756 | +0.00(+0.00%) |
Sep 20, 2019 | 15.34 | 15.39 | 15.33 | 15.38 | 3,364,936 | +0.06(+0.40%) |
Sep 19, 2019 | 15.31 | 15.34 | 15.31 | 15.32 | 2,395,349 | +0.00(+0.00%) |
Sep 18, 2019 | 15.30 | 15.32 | 15.30 | 15.32 | 1,699,798 | +0.01(+0.05%) |
Sep 17, 2019 | 15.29 | 15.32 | 15.28 | 15.31 | 1,357,707 | +0.02(+0.10%) |
Sep 16, 2019 | 15.29 | 15.30 | 15.27 | 15.30 | 1,142,301 | +0.01(+0.05%) |
Sep 13, 2019 | 15.31 | 15.31 | 15.25 | 15.29 | 1,537,501 | +0.00(+0.00%) |
Sep 12, 2019 | 15.30 | 15.31 | 15.29 | 15.29 | 1,218,977 | +0.00(+0.00%) |
Sep 11, 2019 | 15.29 | 15.30 | 15.24 | 15.29 | 1,138,042 | +0.00(+0.00%) |
Sep 10, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 1,307,992 | +0.01(+0.05%) |
Sep 09, 2019 | 15.32 | 15.32 | 15.28 | 15.28 | 1,250,435 | -0.02(-0.10%) |
Sep 06, 2019 | 15.29 | 15.31 | 15.27 | 15.30 | 1,258,530 | +0.03(+0.20%) |
Sep 05, 2019 | 15.28 | 15.29 | 15.26 | 15.27 | 1,257,859 | +0.01(+0.05%) |
Sep 04, 2019 | 15.24 | 15.26 | 15.24 | 15.26 | 1,310,448 | +0.03(+0.20%) |
Sep 03, 2019 | 15.22 | 15.24 | 15.20 | 15.23 | 1,275,073 | +0.00(+0.00%) |
Aug 30, 2019 | 15.24 | 15.24 | 15.20 | 15.23 | 1,588,832 | +0.01(+0.05%) |
Aug 29, 2019 | 15.22 | 15.24 | 15.20 | 15.22 | 1,335,334 | +0.01(+0.05%) |
Aug 28, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,507,995 | +0.02(+0.15%) |
Aug 27, 2019 | 15.18 | 15.19 | 15.16 | 15.19 | 1,228,583 | +0.03(+0.20%) |
Aug 26, 2019 | 15.17 | 15.17 | 15.14 | 15.16 | 1,049,349 | +0.01(+0.05%) |
Aug 23, 2019 | 15.14 | 15.17 | 15.13 | 15.15 | 1,656,286 | -0.01(-0.05%) |
Aug 22, 2019 | 15.14 | 15.16 | 15.13 | 15.16 | 1,463,361 | +0.02(+0.15%) |
Aug 21, 2019 | 15.13 | 15.14 | 15.12 | 15.13 | 1,118,431 | +0.01(+0.09%) |
Aug 20, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,764,894 | +0.02(+0.15%) |
Aug 19, 2019 | 15.11 | 15.11 | 15.07 | 15.10 | 1,659,428 | +0.02(+0.10%) |
Aug 16, 2019 | 15.07 | 15.11 | 15.04 | 15.08 | 1,949,252 | -0.01(-0.05%) |
Aug 15, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 1,612,110 | +0.00(+0.00%) |
Aug 14, 2019 | 15.11 | 15.11 | 15.04 | 15.09 | 1,863,001 | -0.02(-0.15%) |
Aug 13, 2019 | 15.09 | 15.11 | 15.07 | 15.11 | 1,918,028 | +0.02(+0.15%) |
Aug 12, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 1,025,768 | -0.01(-0.05%) |
Aug 09, 2019 | 15.08 | 15.11 | 15.08 | 15.10 | 1,618,762 | +0.01(+0.05%) |
Aug 08, 2019 | 15.06 | 15.10 | 15.06 | 15.09 | 1,284,844 | +0.05(+0.36%) |
Aug 07, 2019 | 15.08 | 15.08 | 15.03 | 15.04 | 1,814,427 | -0.05(-0.36%) |
Aug 06, 2019 | 15.05 | 15.10 | 15.05 | 15.09 | 1,235,653 | +0.07(+0.46%) |
Aug 05, 2019 | 15.13 | 15.13 | 15.01 | 15.02 | 1,824,119 | -0.12(-0.77%) |
Aug 02, 2019 | 15.14 | 15.14 | 15.08 | 15.14 | 1,464,076 | -0.01(-0.05%) |