Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.67 | 15.67 | 15.60 | 15.62 | 2,733,457 | -0.02(-0.15%) |
Oct 30, 2019 | 15.65 | 15.65 | 15.62 | 15.65 | 1,325,937 | +0.00(+0.00%) |
Oct 29, 2019 | 15.68 | 15.69 | 15.63 | 15.65 | 2,610,511 | -0.02(-0.10%) |
Oct 28, 2019 | 15.65 | 15.67 | 15.65 | 15.66 | 1,117,510 | +0.02(+0.10%) |
Oct 25, 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 1,137,561 | +0.02(+0.10%) |
Oct 24, 2019 | 15.64 | 15.65 | 15.62 | 15.63 | 2,879,876 | +0.00(+0.00%) |
Oct 23, 2019 | 15.60 | 15.63 | 15.60 | 15.63 | 1,970,868 | +0.02(+0.15%) |
Oct 22, 2019 | 15.59 | 15.62 | 15.59 | 15.61 | 1,338,435 | +0.01(+0.08%) |
Oct 21, 2019 | 15.59 | 15.60 | 15.58 | 15.60 | 1,148,139 | +0.01(+0.05%) |
Oct 18, 2019 | 15.60 | 15.60 | 15.59 | 15.59 | 1,046,747 | +0.00(+0.00%) |
Oct 17, 2019 | 15.57 | 15.60 | 15.57 | 15.59 | 1,583,776 | +0.02(+0.10%) |
Oct 16, 2019 | 15.54 | 15.57 | 15.54 | 15.57 | 2,684,455 | +0.02(+0.10%) |
Oct 15, 2019 | 15.54 | 15.56 | 15.52 | 15.56 | 1,673,833 | +0.02(+0.10%) |
Oct 14, 2019 | 15.52 | 15.54 | 15.50 | 15.54 | 1,573,500 | +0.03(+0.20%) |
Oct 11, 2019 | 15.49 | 15.51 | 15.48 | 15.51 | 1,531,355 | +0.04(+0.25%) |
Oct 10, 2019 | 15.45 | 15.48 | 15.45 | 15.47 | 1,154,764 | +0.02(+0.10%) |
Oct 09, 2019 | 15.46 | 15.47 | 15.45 | 15.45 | 2,077,089 | +0.02(+0.10%) |
Oct 08, 2019 | 15.44 | 15.45 | 15.42 | 15.44 | 1,051,024 | -0.02(-0.10%) |
Oct 07, 2019 | 15.44 | 15.46 | 15.44 | 15.45 | 888,209 | -0.01(-0.05%) |
Oct 04, 2019 | 15.42 | 15.47 | 15.42 | 15.46 | 1,054,411 | +0.02(+0.15%) |
Oct 03, 2019 | 15.45 | 15.45 | 15.42 | 15.44 | 1,329,316 | -0.02(-0.10%) |
Oct 02, 2019 | 15.45 | 15.45 | 15.42 | 15.45 | 1,754,059 | -0.01(-0.05%) |
Oct 01, 2019 | 15.45 | 15.47 | 15.43 | 15.46 | 2,413,209 | +0.02(+0.10%) |
Sep 30, 2019 | 15.45 | 15.47 | 15.43 | 15.45 | 1,118,082 | -0.01(-0.05%) |
Sep 27, 2019 | 15.45 | 15.47 | 15.44 | 15.45 | 1,646,057 | +0.02(+0.15%) |
Sep 26, 2019 | 15.44 | 15.45 | 15.42 | 15.43 | 1,568,760 | -0.01(-0.05%) |
Sep 25, 2019 | 15.44 | 15.46 | 15.42 | 15.44 | 1,216,746 | -0.01(-0.08%) |
Sep 24, 2019 | 15.44 | 15.47 | 15.44 | 15.45 | 1,585,865 | -0.01(-0.05%) |
Sep 23, 2019 | 15.47 | 15.47 | 15.43 | 15.46 | 1,278,462 | +0.00(+0.00%) |
Sep 20, 2019 | 15.41 | 15.47 | 15.40 | 15.46 | 3,348,450 | +0.06(+0.41%) |
Sep 19, 2019 | 15.38 | 15.41 | 15.38 | 15.40 | 2,383,614 | +0.00(+0.00%) |
Sep 18, 2019 | 15.37 | 15.40 | 15.37 | 15.40 | 1,691,470 | +0.01(+0.05%) |
Sep 17, 2019 | 15.37 | 15.40 | 15.36 | 15.39 | 1,351,055 | +0.02(+0.10%) |
Sep 16, 2019 | 15.37 | 15.38 | 15.34 | 15.37 | 1,136,704 | +0.01(+0.05%) |
Sep 13, 2019 | 15.38 | 15.39 | 15.33 | 15.37 | 1,529,968 | +0.00(+0.00%) |
Sep 12, 2019 | 15.37 | 15.38 | 15.37 | 15.37 | 1,213,005 | +0.00(+0.00%) |
Sep 11, 2019 | 15.37 | 15.37 | 15.32 | 15.37 | 1,132,466 | +0.00(+0.00%) |
Sep 10, 2019 | 15.37 | 15.39 | 15.34 | 15.37 | 1,301,584 | +0.01(+0.05%) |
Sep 09, 2019 | 15.40 | 15.40 | 15.36 | 15.36 | 1,244,309 | -0.02(-0.10%) |
Sep 06, 2019 | 15.37 | 15.38 | 15.35 | 15.37 | 1,252,364 | +0.03(+0.20%) |
Sep 05, 2019 | 15.36 | 15.37 | 15.33 | 15.34 | 1,251,696 | +0.01(+0.05%) |
Sep 04, 2019 | 15.32 | 15.33 | 15.31 | 15.33 | 1,304,028 | +0.03(+0.20%) |
Sep 03, 2019 | 15.29 | 15.31 | 15.28 | 15.30 | 1,268,826 | +0.00(+0.00%) |
Aug 30, 2019 | 15.31 | 15.31 | 15.27 | 15.30 | 1,581,048 | +0.01(+0.05%) |
Aug 29, 2019 | 15.29 | 15.31 | 15.28 | 15.29 | 1,328,792 | +0.01(+0.05%) |
Aug 28, 2019 | 15.27 | 15.29 | 15.26 | 15.29 | 1,500,607 | +0.02(+0.15%) |
Aug 27, 2019 | 15.26 | 15.26 | 15.23 | 15.26 | 1,222,564 | +0.03(+0.20%) |
Aug 26, 2019 | 15.24 | 15.25 | 15.22 | 15.23 | 1,044,208 | +0.01(+0.05%) |
Aug 23, 2019 | 15.22 | 15.25 | 15.20 | 15.22 | 1,648,172 | -0.01(-0.05%) |
Aug 22, 2019 | 15.22 | 15.23 | 15.21 | 15.23 | 1,456,192 | +0.02(+0.15%) |
Aug 21, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,112,952 | +0.01(+0.09%) |
Aug 20, 2019 | 15.17 | 15.20 | 15.16 | 15.20 | 1,756,247 | +0.02(+0.15%) |
Aug 19, 2019 | 15.18 | 15.18 | 15.15 | 15.17 | 1,651,298 | +0.02(+0.10%) |
Aug 16, 2019 | 15.15 | 15.19 | 15.12 | 15.16 | 1,939,702 | -0.01(-0.05%) |
Aug 15, 2019 | 15.15 | 15.17 | 15.14 | 15.16 | 1,604,212 | +0.00(+0.00%) |
Aug 14, 2019 | 15.18 | 15.18 | 15.11 | 15.16 | 1,853,873 | -0.02(-0.15%) |
Aug 13, 2019 | 15.16 | 15.19 | 15.15 | 15.19 | 1,908,631 | +0.02(+0.15%) |
Aug 12, 2019 | 15.16 | 15.17 | 15.15 | 15.16 | 1,020,742 | -0.01(-0.05%) |
Aug 09, 2019 | 15.16 | 15.18 | 15.16 | 15.17 | 1,610,831 | +0.01(+0.05%) |
Aug 08, 2019 | 15.13 | 15.17 | 15.13 | 15.16 | 1,278,549 | +0.05(+0.36%) |
Aug 07, 2019 | 15.16 | 15.16 | 15.10 | 15.11 | 1,805,538 | -0.05(-0.36%) |
Aug 06, 2019 | 15.13 | 15.17 | 15.12 | 15.16 | 1,229,599 | +0.07(+0.46%) |
Aug 05, 2019 | 15.20 | 15.21 | 15.08 | 15.09 | 1,815,182 | -0.12(-0.76%) |
Aug 02, 2019 | 15.22 | 15.22 | 15.16 | 15.21 | 1,456,903 | -0.01(-0.05%) |