Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.44 | 15.49 | 15.37 | 15.37 | 5,471 | -0.16(-1.01%) |
Oct 30, 2019 | 15.46 | 15.53 | 15.46 | 15.53 | 93,332 | +0.06(+0.40%) |
Oct 29, 2019 | 15.51 | 15.51 | 15.47 | 15.47 | 1,327 | -0.05(-0.34%) |
Oct 28, 2019 | 15.66 | 15.66 | 15.52 | 15.52 | 176,397 | -0.22(-1.43%) |
Oct 25, 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 342 | +0.07(+0.43%) |
Oct 24, 2019 | 15.68 | 15.75 | 15.68 | 15.68 | 108,019 | +0.01(+0.08%) |
Oct 23, 2019 | 15.70 | 15.70 | 15.66 | 15.67 | 12,878 | -0.04(-0.25%) |
Oct 22, 2019 | 15.75 | 15.79 | 15.71 | 15.71 | 92,556 | -0.04(-0.28%) |
Oct 21, 2019 | 15.58 | 15.75 | 15.58 | 15.75 | 13,967 | +0.04(+0.27%) |
Oct 18, 2019 | 15.62 | 15.73 | 15.62 | 15.71 | 4,571 | +0.07(+0.43%) |
Oct 17, 2019 | 15.62 | 15.64 | 15.62 | 15.64 | 1,636 | -0.03(-0.20%) |
Oct 16, 2019 | 15.70 | 15.77 | 15.67 | 15.67 | 91,878 | -0.01(-0.06%) |
Oct 15, 2019 | 15.53 | 15.73 | 15.53 | 15.68 | 3,084 | +0.06(+0.39%) |
Oct 14, 2019 | 15.63 | 15.64 | 15.55 | 15.62 | 3,723 | -0.00(-0.01%) |
Oct 11, 2019 | 15.57 | 15.67 | 15.55 | 15.62 | 5,714 | +0.16(+1.02%) |
Oct 10, 2019 | 15.26 | 15.49 | 15.26 | 15.46 | 98,879 | +0.22(+1.44%) |
Oct 09, 2019 | 15.36 | 15.37 | 15.17 | 15.24 | 203,475 | -0.15(-0.97%) |
Oct 08, 2019 | 15.37 | 15.40 | 15.30 | 15.39 | 149,148 | +0.00(+0.00%) |
Oct 07, 2019 | 15.43 | 15.43 | 15.32 | 15.39 | 4,849 | -0.05(-0.34%) |
Oct 04, 2019 | 15.44 | 15.45 | 15.42 | 15.44 | 2,857 | +0.05(+0.34%) |
Oct 03, 2019 | 15.38 | 15.40 | 15.37 | 15.39 | 3,145 | +0.05(+0.34%) |
Oct 02, 2019 | 15.34 | 15.34 | 15.34 | 15.34 | 274 | -0.09(-0.60%) |
Oct 01, 2019 | 15.51 | 15.51 | 15.40 | 15.43 | 3,431 | +0.07(+0.44%) |
Sep 30, 2019 | 15.41 | 15.53 | 15.37 | 15.37 | 5,499 | -0.04(-0.28%) |
Sep 27, 2019 | 15.44 | 15.45 | 15.36 | 15.41 | 7,085 | +0.00(+0.03%) |
Sep 26, 2019 | 15.49 | 15.49 | 15.34 | 15.40 | 12,529 | -0.07(-0.48%) |
Sep 25, 2019 | 15.41 | 15.52 | 15.36 | 15.48 | 5,359 | +0.19(+1.26%) |
Sep 24, 2019 | 15.52 | 15.52 | 15.29 | 15.29 | 3,859 | -0.23(-1.47%) |
Sep 23, 2019 | 15.44 | 15.51 | 15.41 | 15.51 | 4,402 | +0.11(+0.68%) |
Sep 20, 2019 | 15.52 | 15.57 | 15.41 | 15.41 | 12,799 | -0.17(-1.07%) |
Sep 19, 2019 | 15.57 | 15.57 | 15.57 | 15.57 | 429 | +0.03(+0.20%) |
Sep 18, 2019 | 15.68 | 15.68 | 15.42 | 15.54 | 9,666 | -0.10(-0.64%) |
Sep 17, 2019 | 15.58 | 15.64 | 15.58 | 15.64 | 3,244 | -0.12(-0.74%) |
Sep 16, 2019 | 15.75 | 15.79 | 15.62 | 15.76 | 8,109 | -0.04(-0.26%) |
Sep 13, 2019 | 15.67 | 15.80 | 15.65 | 15.80 | 43,199 | +0.13(+0.84%) |
Sep 12, 2019 | 15.64 | 15.68 | 15.59 | 15.67 | 5,469 | +0.11(+0.73%) |
Sep 11, 2019 | 15.49 | 15.64 | 15.49 | 15.56 | 235,915 | +0.14(+0.91%) |
Sep 10, 2019 | 15.35 | 15.42 | 15.35 | 15.42 | 7,365 | +0.08(+0.51%) |
Sep 09, 2019 | 15.18 | 15.34 | 15.18 | 15.34 | 8,509 | +0.16(+1.07%) |
Sep 06, 2019 | 15.18 | 15.18 | 15.18 | 15.18 | 1,142 | -0.06(-0.42%) |
Sep 05, 2019 | 15.24 | 15.31 | 15.18 | 15.24 | 11,084 | -0.01(-0.07%) |
Sep 04, 2019 | 15.22 | 15.25 | 15.22 | 15.25 | 3,606 | +0.12(+0.81%) |
Sep 03, 2019 | 15.15 | 15.22 | 15.08 | 15.13 | 25,867 | +0.00(+0.03%) |
Aug 30, 2019 | 15.15 | 15.15 | 15.12 | 15.12 | 4,914 | -0.00(-0.03%) |
Aug 29, 2019 | 15.03 | 15.13 | 15.03 | 15.13 | 12,479 | +0.22(+1.47%) |
Aug 28, 2019 | 14.88 | 14.92 | 14.88 | 14.91 | 3,090 | +0.07(+0.47%) |
Aug 27, 2019 | 14.73 | 14.84 | 14.73 | 14.84 | 8,932 | +0.20(+1.37%) |
Aug 26, 2019 | 14.46 | 14.69 | 14.46 | 14.64 | 9,577 | -0.18(-1.18%) |
Aug 23, 2019 | 14.72 | 14.94 | 14.72 | 14.81 | 10,171 | +0.02(+0.12%) |
Aug 22, 2019 | 14.77 | 14.80 | 14.77 | 14.80 | 850 | +0.08(+0.54%) |
Aug 21, 2019 | 14.70 | 14.75 | 14.65 | 14.72 | 7,054 | +0.02(+0.12%) |
Aug 20, 2019 | 14.66 | 14.79 | 14.66 | 14.70 | 7,077 | +0.18(+1.22%) |
Aug 19, 2019 | 14.40 | 14.57 | 14.40 | 14.52 | 940 | +0.11(+0.78%) |
Aug 16, 2019 | 14.37 | 14.41 | 14.32 | 14.41 | 2,285 | +0.16(+1.10%) |
Aug 15, 2019 | 14.26 | 14.26 | 14.25 | 14.25 | 3,773 | -0.01(-0.06%) |
Aug 14, 2019 | 14.49 | 14.49 | 14.24 | 14.26 | 9,709 | -0.43(-2.92%) |
Aug 13, 2019 | 14.69 | 14.69 | 14.69 | 9 | +0.00(+0.00%) | |
Aug 12, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 1,076 | -0.11(-0.71%) |
Aug 09, 2019 | 14.73 | 14.83 | 14.72 | 14.80 | 6,285 | +0.03(+0.18%) |
Aug 08, 2019 | 14.76 | 14.80 | 14.67 | 14.77 | 8,826 | -0.07(-0.47%) |
Aug 07, 2019 | 14.77 | 14.84 | 14.60 | 14.84 | 22,549 | +0.12(+0.83%) |
Aug 06, 2019 | 14.68 | 14.72 | 14.56 | 14.72 | 9,709 | -0.05(-0.36%) |
Aug 05, 2019 | 15.01 | 15.01 | 14.77 | 14.77 | 7,028 | -0.41(-2.71%) |
Aug 02, 2019 | 15.32 | 15.32 | 15.09 | 15.18 | 11,771 | -0.21(-1.39%) |