Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.68 | 15.76 | 15.62 | 15.72 | 85,000 | +0.02(+0.13%) |
Oct 30, 2019 | 15.79 | 15.79 | 15.69 | 15.70 | 11,864 | -0.00(-0.02%) |
Oct 29, 2019 | 15.74 | 15.82 | 15.70 | 15.70 | 18,227 | -0.05(-0.29%) |
Oct 28, 2019 | 15.74 | 15.82 | 15.74 | 15.75 | 52,562 | +0.00(+0.00%) |
Oct 25, 2019 | 15.93 | 15.93 | 15.73 | 15.75 | 49,200 | -0.19(-1.19%) |
Oct 24, 2019 | 15.96 | 15.99 | 15.90 | 15.94 | 16,328 | +0.04(+0.22%) |
Oct 23, 2019 | 15.85 | 15.96 | 15.83 | 15.90 | 9,586 | +0.01(+0.09%) |
Oct 22, 2019 | 16.01 | 16.01 | 15.88 | 15.89 | 30,186 | +0.00(+0.00%) |
Oct 21, 2019 | 15.95 | 15.96 | 15.87 | 15.89 | 15,917 | -0.04(-0.25%) |
Oct 18, 2019 | 15.91 | 15.97 | 15.90 | 15.93 | 17,500 | +0.06(+0.38%) |
Oct 17, 2019 | 15.88 | 15.99 | 15.86 | 15.87 | 23,708 | +0.03(+0.19%) |
Oct 16, 2019 | 15.91 | 15.97 | 15.84 | 15.84 | 64,335 | -0.10(-0.63%) |
Oct 15, 2019 | 16.03 | 16.05 | 15.91 | 15.94 | 44,896 | -0.06(-0.38%) |
Oct 14, 2019 | 15.92 | 16.02 | 15.90 | 16.00 | 77,713 | +0.08(+0.50%) |
Oct 11, 2019 | 15.90 | 15.98 | 15.86 | 15.92 | 91,500 | +0.13(+0.82%) |
Oct 10, 2019 | 15.81 | 15.93 | 15.75 | 15.79 | 35,329 | +0.01(+0.06%) |
Oct 09, 2019 | 15.88 | 15.92 | 15.76 | 15.78 | 48,490 | +0.05(+0.32%) |
Oct 08, 2019 | 15.61 | 15.82 | 15.56 | 15.73 | 39,526 | +0.05(+0.32%) |
Oct 07, 2019 | 15.68 | 15.68 | 15.62 | 15.68 | 12,530 | +0.04(+0.26%) |
Oct 04, 2019 | 15.63 | 15.72 | 15.61 | 15.64 | 16,500 | +0.06(+0.39%) |
Oct 03, 2019 | 15.57 | 15.70 | 15.57 | 15.58 | 30,235 | -0.06(-0.38%) |
Oct 02, 2019 | 15.63 | 15.67 | 15.61 | 15.64 | 9,256 | -0.03(-0.19%) |
Oct 01, 2019 | 15.51 | 15.69 | 15.51 | 15.67 | 37,126 | +0.16(+1.03%) |
Sep 30, 2019 | 15.25 | 15.52 | 15.25 | 15.51 | 28,067 | +0.29(+1.91%) |
Sep 27, 2019 | 15.22 | 15.25 | 15.17 | 15.22 | 12,800 | -0.07(-0.46%) |
Sep 26, 2019 | 15.32 | 15.37 | 15.27 | 15.29 | 13,089 | +0.04(+0.26%) |
Sep 25, 2019 | 15.29 | 15.29 | 15.21 | 15.25 | 13,212 | -0.08(-0.52%) |
Sep 24, 2019 | 15.37 | 15.41 | 15.30 | 15.33 | 20,446 | +0.05(+0.35%) |
Sep 23, 2019 | 15.38 | 15.42 | 15.27 | 15.28 | 21,895 | +0.10(+0.64%) |
Sep 20, 2019 | 15.31 | 15.31 | 15.14 | 15.18 | 36,300 | -0.18(-1.17%) |
Sep 19, 2019 | 15.30 | 15.37 | 15.27 | 15.36 | 12,574 | +0.06(+0.39%) |
Sep 18, 2019 | 15.38 | 15.38 | 15.27 | 15.30 | 7,751 | -0.08(-0.52%) |
Sep 17, 2019 | 15.36 | 15.43 | 15.28 | 15.38 | 94,282 | -0.09(-0.58%) |
Sep 16, 2019 | 15.45 | 15.48 | 15.42 | 15.47 | 32,234 | +0.03(+0.19%) |
Sep 13, 2019 | 15.42 | 15.51 | 15.41 | 15.44 | 85,500 | +0.03(+0.19%) |
Sep 12, 2019 | 15.05 | 15.42 | 15.05 | 15.41 | 98,974 | +0.47(+3.15%) |
Sep 11, 2019 | 15.02 | 15.02 | 14.92 | 14.94 | 46,528 | -0.11(-0.73%) |
Sep 10, 2019 | 14.85 | 15.06 | 14.83 | 15.05 | 30,711 | +0.22(+1.48%) |
Sep 09, 2019 | 14.79 | 14.88 | 14.73 | 14.83 | 11,920 | +0.05(+0.34%) |
Sep 06, 2019 | 14.88 | 14.92 | 14.78 | 14.78 | 20,900 | -0.06(-0.40%) |
Sep 05, 2019 | 15.08 | 15.08 | 14.81 | 14.84 | 33,960 | -0.21(-1.40%) |
Sep 04, 2019 | 15.01 | 15.13 | 14.93 | 15.05 | 48,351 | +0.08(+0.53%) |
Sep 03, 2019 | 14.93 | 14.99 | 14.85 | 14.97 | 28,672 | +0.01(+0.07%) |
Aug 30, 2019 | 15.04 | 15.10 | 14.96 | 14.96 | 22,100 | +0.00(+0.00%) |
Aug 29, 2019 | 14.96 | 15.03 | 14.96 | 14.96 | 13,060 | +0.04(+0.27%) |
Aug 28, 2019 | 14.81 | 14.96 | 14.73 | 14.92 | 8,741 | +0.11(+0.74%) |
Aug 27, 2019 | 14.84 | 14.89 | 14.81 | 14.81 | 11,101 | -0.11(-0.74%) |
Aug 26, 2019 | 14.94 | 14.99 | 14.88 | 14.92 | 30,361 | +0.15(+1.02%) |
Aug 23, 2019 | 14.87 | 14.91 | 14.76 | 14.77 | 42,200 | -0.18(-1.20%) |
Aug 22, 2019 | 15.03 | 15.13 | 14.95 | 14.95 | 12,905 | -0.09(-0.60%) |
Aug 21, 2019 | 15.00 | 15.09 | 15.00 | 15.04 | 24,458 | +0.05(+0.33%) |
Aug 20, 2019 | 15.06 | 15.07 | 14.93 | 14.99 | 28,950 | +0.07(+0.47%) |
Aug 19, 2019 | 15.03 | 15.09 | 14.92 | 14.92 | 33,421 | -0.23(-1.52%) |
Aug 16, 2019 | 15.01 | 15.16 | 15.01 | 15.15 | 22,600 | +0.15(+1.00%) |
Aug 15, 2019 | 15.12 | 15.19 | 14.98 | 15.00 | 28,120 | -0.10(-0.66%) |
Aug 14, 2019 | 15.21 | 15.31 | 15.10 | 15.10 | 21,824 | -0.21(-1.37%) |
Aug 13, 2019 | 15.19 | 15.44 | 15.19 | 15.31 | 24,825 | +0.22(+1.46%) |
Aug 12, 2019 | 15.20 | 15.35 | 15.09 | 15.09 | 18,565 | -0.25(-1.63%) |
Aug 09, 2019 | 15.27 | 15.37 | 15.22 | 15.34 | 21,700 | +0.12(+0.79%) |
Aug 08, 2019 | 14.95 | 15.22 | 14.95 | 15.22 | 18,977 | +0.30(+2.01%) |
Aug 07, 2019 | 14.88 | 14.95 | 14.87 | 14.92 | 30,545 | +0.00(+0.00%) |
Aug 06, 2019 | 14.95 | 15.00 | 14.90 | 14.92 | 21,123 | +0.00(+0.00%) |
Aug 05, 2019 | 14.79 | 15.00 | 14.76 | 14.92 | 45,505 | -0.06(-0.40%) |
Aug 02, 2019 | 14.97 | 15.02 | 14.93 | 14.98 | 49,700 | +0.06(+0.40%) |