Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.59 | 15.59 | 15.52 | 15.55 | 2,747,192 | -0.02(-0.15%) |
Oct 30, 2019 | 15.57 | 15.58 | 15.54 | 15.57 | 1,332,600 | +0.00(+0.00%) |
Oct 29, 2019 | 15.60 | 15.61 | 15.55 | 15.57 | 2,623,629 | -0.02(-0.10%) |
Oct 28, 2019 | 15.58 | 15.59 | 15.58 | 15.58 | 1,123,125 | +0.02(+0.10%) |
Oct 25, 2019 | 15.57 | 15.58 | 15.57 | 15.57 | 1,143,277 | +0.02(+0.10%) |
Oct 24, 2019 | 15.56 | 15.57 | 15.54 | 15.55 | 2,894,348 | +0.00(+0.00%) |
Oct 23, 2019 | 15.52 | 15.55 | 15.52 | 15.55 | 1,980,772 | +0.02(+0.15%) |
Oct 22, 2019 | 15.51 | 15.54 | 15.51 | 15.53 | 1,345,160 | +0.01(+0.08%) |
Oct 21, 2019 | 15.51 | 15.52 | 15.50 | 15.52 | 1,153,909 | +0.01(+0.05%) |
Oct 18, 2019 | 15.52 | 15.52 | 15.51 | 15.51 | 1,052,007 | +0.00(+0.00%) |
Oct 17, 2019 | 15.49 | 15.52 | 15.49 | 15.51 | 1,591,734 | +0.02(+0.10%) |
Oct 16, 2019 | 15.46 | 15.49 | 15.46 | 15.49 | 2,697,945 | +0.02(+0.10%) |
Oct 15, 2019 | 15.46 | 15.48 | 15.44 | 15.48 | 1,682,244 | +0.02(+0.10%) |
Oct 14, 2019 | 15.44 | 15.46 | 15.43 | 15.46 | 1,581,407 | +0.03(+0.20%) |
Oct 11, 2019 | 15.42 | 15.43 | 15.40 | 15.43 | 1,539,050 | +0.04(+0.25%) |
Oct 10, 2019 | 15.38 | 15.40 | 15.38 | 15.39 | 1,160,566 | +0.02(+0.10%) |
Oct 09, 2019 | 15.38 | 15.39 | 15.37 | 15.38 | 2,087,527 | +0.02(+0.10%) |
Oct 08, 2019 | 15.36 | 15.38 | 15.35 | 15.36 | 1,056,305 | -0.02(-0.10%) |
Oct 07, 2019 | 15.36 | 15.38 | 15.36 | 15.38 | 892,672 | -0.01(-0.05%) |
Oct 04, 2019 | 15.35 | 15.39 | 15.35 | 15.38 | 1,059,710 | +0.02(+0.15%) |
Oct 03, 2019 | 15.38 | 15.38 | 15.35 | 15.36 | 1,335,996 | -0.02(-0.10%) |
Oct 02, 2019 | 15.37 | 15.38 | 15.34 | 15.38 | 1,762,873 | -0.01(-0.05%) |
Oct 01, 2019 | 15.37 | 15.39 | 15.35 | 15.38 | 2,425,335 | +0.02(+0.10%) |
Sep 30, 2019 | 15.37 | 15.39 | 15.35 | 15.37 | 1,123,701 | -0.01(-0.05%) |
Sep 27, 2019 | 15.37 | 15.39 | 15.36 | 15.38 | 1,654,328 | +0.02(+0.15%) |
Sep 26, 2019 | 15.36 | 15.37 | 15.35 | 15.35 | 1,576,643 | -0.01(-0.05%) |
Sep 25, 2019 | 15.36 | 15.38 | 15.35 | 15.36 | 1,222,860 | -0.01(-0.08%) |
Sep 24, 2019 | 15.37 | 15.40 | 15.36 | 15.37 | 1,593,834 | -0.01(-0.05%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.35 | 15.38 | 1,284,887 | +0.00(+0.00%) |
Sep 20, 2019 | 15.33 | 15.39 | 15.33 | 15.38 | 3,365,277 | +0.06(+0.41%) |
Sep 19, 2019 | 15.30 | 15.33 | 15.30 | 15.32 | 2,395,592 | +0.00(+0.00%) |
Sep 18, 2019 | 15.30 | 15.32 | 15.30 | 15.32 | 1,699,970 | +0.01(+0.05%) |
Sep 17, 2019 | 15.29 | 15.32 | 15.28 | 15.31 | 1,357,844 | +0.02(+0.10%) |
Sep 16, 2019 | 15.29 | 15.30 | 15.27 | 15.30 | 1,142,416 | +0.01(+0.05%) |
Sep 13, 2019 | 15.30 | 15.31 | 15.25 | 15.29 | 1,537,656 | +0.00(+0.00%) |
Sep 12, 2019 | 15.30 | 15.30 | 15.29 | 15.29 | 1,219,101 | +0.00(+0.00%) |
Sep 11, 2019 | 15.29 | 15.30 | 15.24 | 15.29 | 1,138,157 | +0.00(+0.00%) |
Sep 10, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 1,308,125 | +0.01(+0.05%) |
Sep 09, 2019 | 15.32 | 15.32 | 15.28 | 15.28 | 1,250,562 | -0.02(-0.10%) |
Sep 06, 2019 | 15.29 | 15.30 | 15.27 | 15.30 | 1,258,657 | +0.03(+0.20%) |
Sep 05, 2019 | 15.28 | 15.29 | 15.26 | 15.27 | 1,257,986 | +0.01(+0.05%) |
Sep 04, 2019 | 15.24 | 15.26 | 15.23 | 15.26 | 1,310,581 | +0.03(+0.20%) |
Sep 03, 2019 | 15.22 | 15.23 | 15.20 | 15.23 | 1,275,202 | +0.00(+0.00%) |
Aug 30, 2019 | 15.23 | 15.23 | 15.20 | 15.23 | 1,588,993 | +0.01(+0.05%) |
Aug 29, 2019 | 15.22 | 15.23 | 15.20 | 15.22 | 1,335,469 | +0.01(+0.05%) |
Aug 28, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,508,148 | +0.02(+0.15%) |
Aug 27, 2019 | 15.18 | 15.19 | 15.16 | 15.19 | 1,228,708 | +0.03(+0.20%) |
Aug 26, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 1,049,455 | +0.01(+0.05%) |
Aug 23, 2019 | 15.14 | 15.17 | 15.13 | 15.15 | 1,656,454 | -0.01(-0.05%) |
Aug 22, 2019 | 15.14 | 15.16 | 15.13 | 15.16 | 1,463,509 | +0.02(+0.15%) |
Aug 21, 2019 | 15.13 | 15.14 | 15.12 | 15.13 | 1,118,545 | +0.01(+0.09%) |
Aug 20, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,765,073 | +0.02(+0.15%) |
Aug 19, 2019 | 15.10 | 15.10 | 15.07 | 15.10 | 1,659,596 | +0.02(+0.10%) |
Aug 16, 2019 | 15.07 | 15.11 | 15.04 | 15.08 | 1,949,449 | -0.01(-0.05%) |
Aug 15, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 1,612,273 | +0.00(+0.00%) |
Aug 14, 2019 | 15.10 | 15.10 | 15.03 | 15.09 | 1,863,189 | -0.02(-0.15%) |
Aug 13, 2019 | 15.09 | 15.11 | 15.07 | 15.11 | 1,918,222 | +0.02(+0.15%) |
Aug 12, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 1,025,872 | -0.01(-0.05%) |
Aug 09, 2019 | 15.08 | 15.10 | 15.08 | 15.10 | 1,618,926 | +0.01(+0.05%) |
Aug 08, 2019 | 15.06 | 15.10 | 15.06 | 15.09 | 1,284,974 | +0.05(+0.36%) |
Aug 07, 2019 | 15.08 | 15.08 | 15.03 | 15.03 | 1,814,611 | -0.05(-0.36%) |
Aug 06, 2019 | 15.05 | 15.10 | 15.04 | 15.09 | 1,235,778 | +0.07(+0.46%) |
Aug 05, 2019 | 15.13 | 15.13 | 15.00 | 15.02 | 1,824,304 | -0.12(-0.76%) |
Aug 02, 2019 | 15.14 | 15.14 | 15.08 | 15.14 | 1,464,224 | -0.01(-0.05%) |