Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.82 | 15.82 | 15.51 | 15.68 | 11,876 | -0.21(-1.35%) |
Oct 30, 2019 | 16.64 | 16.64 | 15.84 | 15.89 | 46,020 | -0.74(-4.43%) |
Oct 29, 2019 | 16.32 | 16.78 | 16.17 | 16.63 | 38,519 | +0.19(+1.13%) |
Oct 28, 2019 | 16.63 | 16.72 | 16.38 | 16.44 | 14,058 | -0.09(-0.56%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.26 | 16.53 | 21,662 | +0.21(+1.26%) |
Oct 24, 2019 | 16.68 | 16.68 | 16.08 | 16.33 | 22,936 | -0.34(-2.01%) |
Oct 23, 2019 | 16.29 | 16.77 | 16.18 | 16.66 | 32,382 | +0.19(+1.13%) |
Oct 22, 2019 | 16.05 | 16.64 | 16.00 | 16.48 | 387,937 | +0.40(+2.49%) |
Oct 21, 2019 | 15.54 | 16.20 | 15.54 | 16.08 | 45,886 | +0.52(+3.36%) |
Oct 18, 2019 | 15.71 | 16.09 | 15.54 | 15.55 | 29,705 | -0.14(-0.89%) |
Oct 17, 2019 | 15.83 | 15.90 | 15.65 | 15.69 | 200,094 | -0.08(-0.53%) |
Oct 16, 2019 | 15.89 | 16.13 | 15.78 | 15.78 | 24,315 | -0.17(-1.05%) |
Oct 15, 2019 | 15.92 | 16.27 | 15.89 | 15.95 | 201,439 | +0.00(+0.00%) |
Oct 14, 2019 | 15.64 | 15.96 | 15.48 | 15.95 | 62,911 | -0.08(-0.52%) |
Oct 11, 2019 | 15.58 | 16.16 | 15.58 | 16.03 | 58,124 | +0.64(+4.18%) |
Oct 10, 2019 | 15.30 | 15.42 | 15.25 | 15.39 | 16,046 | +0.19(+1.23%) |
Oct 09, 2019 | 15.35 | 15.35 | 15.10 | 15.20 | 19,326 | +0.04(+0.25%) |
Oct 08, 2019 | 15.33 | 15.45 | 15.16 | 15.16 | 28,493 | -0.34(-2.22%) |
Oct 07, 2019 | 15.66 | 15.84 | 15.50 | 15.51 | 20,668 | -0.12(-0.78%) |
Oct 04, 2019 | 15.80 | 15.84 | 15.52 | 15.63 | 37,856 | -0.12(-0.77%) |
Oct 03, 2019 | 15.40 | 15.77 | 15.31 | 15.75 | 25,901 | +0.24(+1.56%) |
Oct 02, 2019 | 15.81 | 15.95 | 15.49 | 15.51 | 30,173 | -0.35(-2.18%) |
Oct 01, 2019 | 16.54 | 16.65 | 15.84 | 15.85 | 55,356 | -0.57(-3.46%) |
Sep 30, 2019 | 16.45 | 16.49 | 16.27 | 16.42 | 22,764 | -0.11(-0.68%) |
Sep 27, 2019 | 16.58 | 16.89 | 16.47 | 16.53 | 15,335 | -0.25(-1.50%) |
Sep 26, 2019 | 17.00 | 17.00 | 16.62 | 16.78 | 47,118 | -0.32(-1.85%) |
Sep 25, 2019 | 16.84 | 17.17 | 16.82 | 17.10 | 31,825 | +0.00(+0.00%) |
Sep 24, 2019 | 17.85 | 17.85 | 17.05 | 17.10 | 60,135 | -0.82(-4.59%) |
Sep 23, 2019 | 17.67 | 17.95 | 17.67 | 17.92 | 15,722 | +0.09(+0.52%) |
Sep 20, 2019 | 18.03 | 18.05 | 17.73 | 17.83 | 49,524 | -0.08(-0.47%) |
Sep 19, 2019 | 18.28 | 18.28 | 17.90 | 17.92 | 95,978 | -0.16(-0.87%) |
Sep 18, 2019 | 18.24 | 18.47 | 17.88 | 18.07 | 64,305 | -0.40(-2.16%) |
Sep 17, 2019 | 19.19 | 19.19 | 18.35 | 18.47 | 106,409 | -0.88(-4.55%) |
Sep 16, 2019 | 19.11 | 19.52 | 18.93 | 19.35 | 80,387 | +1.41(+7.85%) |
Sep 13, 2019 | 17.95 | 18.09 | 17.71 | 17.94 | 16,615 | +0.15(+0.84%) |
Sep 12, 2019 | 17.69 | 17.81 | 17.21 | 17.80 | 43,354 | -0.22(-1.23%) |
Sep 11, 2019 | 18.09 | 18.40 | 17.87 | 18.02 | 53,056 | +0.03(+0.15%) |
Sep 10, 2019 | 17.85 | 18.37 | 17.85 | 17.99 | 40,303 | +0.27(+1.52%) |
Sep 09, 2019 | 16.91 | 17.74 | 16.91 | 17.72 | 41,932 | +0.95(+5.64%) |
Sep 06, 2019 | 16.62 | 16.85 | 16.40 | 16.78 | 33,771 | +0.01(+0.06%) |
Sep 05, 2019 | 16.42 | 16.97 | 16.42 | 16.77 | 61,593 | +0.60(+3.73%) |
Sep 04, 2019 | 16.02 | 16.22 | 15.90 | 16.16 | 80,365 | +0.37(+2.35%) |
Sep 03, 2019 | 15.54 | 15.85 | 15.41 | 15.79 | 37,984 | -0.15(-0.93%) |
Aug 30, 2019 | 15.99 | 16.19 | 15.83 | 15.94 | 13,702 | +0.00(+0.00%) |
Aug 29, 2019 | 15.63 | 16.03 | 15.63 | 15.94 | 11,275 | +0.42(+2.69%) |
Aug 28, 2019 | 15.24 | 15.72 | 15.02 | 15.52 | 34,755 | +0.40(+2.64%) |
Aug 27, 2019 | 15.41 | 15.48 | 15.09 | 15.13 | 23,133 | -0.16(-1.03%) |
Aug 26, 2019 | 15.53 | 15.57 | 15.21 | 15.28 | 59,185 | +0.00(+0.00%) |
Aug 23, 2019 | 15.77 | 15.96 | 15.25 | 15.28 | 48,445 | -0.78(-4.85%) |
Aug 22, 2019 | 16.37 | 16.47 | 16.06 | 16.06 | 42,159 | -0.09(-0.57%) |
Aug 21, 2019 | 16.38 | 16.46 | 16.13 | 16.15 | 30,420 | -0.04(-0.23%) |
Aug 20, 2019 | 16.24 | 16.24 | 15.99 | 16.19 | 29,220 | -0.19(-1.13%) |
Aug 19, 2019 | 16.14 | 16.43 | 16.07 | 16.38 | 24,117 | +0.58(+3.70%) |
Aug 16, 2019 | 15.33 | 15.83 | 15.28 | 15.79 | 61,284 | +0.51(+3.34%) |
Aug 15, 2019 | 15.45 | 15.45 | 15.04 | 15.28 | 53,956 | -0.24(-1.55%) |
Aug 14, 2019 | 16.11 | 16.11 | 15.43 | 15.52 | 107,127 | -1.00(-6.06%) |
Aug 13, 2019 | 16.38 | 17.08 | 16.38 | 16.53 | 92,183 | +0.06(+0.34%) |
Aug 12, 2019 | 16.60 | 16.60 | 16.27 | 16.47 | 230,039 | -0.18(-1.06%) |
Aug 09, 2019 | 17.12 | 17.12 | 16.50 | 16.65 | 273,515 | -0.48(-2.81%) |
Aug 08, 2019 | 17.05 | 17.15 | 16.78 | 17.13 | 41,731 | +0.21(+1.26%) |
Aug 07, 2019 | 16.79 | 17.00 | 16.51 | 16.91 | 126,668 | -0.27(-1.56%) |
Aug 06, 2019 | 17.55 | 17.55 | 16.82 | 17.18 | 42,668 | -0.30(-1.69%) |
Aug 05, 2019 | 17.67 | 17.67 | 17.31 | 17.48 | 89,409 | -0.62(-3.43%) |
Aug 02, 2019 | 18.80 | 18.80 | 17.95 | 18.10 | 107,140 | -0.65(-3.46%) |