Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.28 | 15.34 | 15.25 | 15.31 | 118,292 | +0.12(+0.80%) |
Oct 30, 2019 | 15.03 | 15.23 | 15.03 | 15.19 | 84,404 | +0.13(+0.86%) |
Oct 29, 2019 | 15.03 | 15.14 | 14.98 | 15.06 | 95,542 | +0.08(+0.53%) |
Oct 28, 2019 | 15.09 | 15.17 | 14.92 | 14.98 | 289,422 | -0.11(-0.71%) |
Oct 25, 2019 | 15.18 | 15.19 | 15.06 | 15.09 | 172,603 | -0.09(-0.57%) |
Oct 24, 2019 | 15.29 | 15.31 | 15.14 | 15.18 | 281,757 | -0.16(-1.03%) |
Oct 23, 2019 | 15.36 | 15.44 | 15.28 | 15.33 | 136,442 | -0.03(-0.20%) |
Oct 22, 2019 | 15.34 | 15.43 | 15.30 | 15.37 | 163,353 | +0.03(+0.16%) |
Oct 21, 2019 | 15.33 | 15.41 | 15.27 | 15.34 | 200,647 | +0.07(+0.47%) |
Oct 18, 2019 | 15.27 | 15.30 | 15.18 | 15.27 | 111,139 | +0.03(+0.19%) |
Oct 17, 2019 | 15.22 | 15.29 | 15.16 | 15.24 | 124,134 | +0.03(+0.19%) |
Oct 16, 2019 | 15.23 | 15.24 | 15.13 | 15.21 | 73,799 | -0.02(-0.14%) |
Oct 15, 2019 | 15.13 | 15.30 | 15.11 | 15.23 | 129,873 | +0.09(+0.57%) |
Oct 14, 2019 | 15.01 | 15.15 | 15.01 | 15.15 | 133,894 | +0.14(+0.95%) |
Oct 11, 2019 | 15.12 | 15.13 | 14.97 | 15.01 | 145,616 | -0.09(-0.61%) |
Oct 10, 2019 | 15.05 | 15.11 | 15.04 | 15.10 | 101,934 | +0.06(+0.43%) |
Oct 09, 2019 | 14.97 | 15.04 | 14.93 | 15.03 | 97,413 | +0.06(+0.43%) |
Oct 08, 2019 | 14.81 | 15.00 | 14.81 | 14.97 | 93,254 | +0.05(+0.33%) |
Oct 07, 2019 | 14.88 | 14.98 | 14.84 | 14.92 | 129,103 | -0.05(-0.33%) |
Oct 04, 2019 | 14.91 | 15.03 | 14.87 | 14.97 | 84,791 | +0.09(+0.58%) |
Oct 03, 2019 | 14.86 | 14.96 | 14.82 | 14.88 | 127,773 | -0.01(-0.10%) |
Oct 02, 2019 | 15.03 | 15.06 | 14.71 | 14.90 | 239,138 | -0.12(-0.81%) |
Oct 01, 2019 | 15.01 | 15.15 | 15.00 | 15.02 | 215,484 | +0.07(+0.48%) |
Sep 30, 2019 | 14.94 | 15.04 | 14.93 | 14.95 | 192,146 | +0.04(+0.29%) |
Sep 27, 2019 | 14.78 | 14.91 | 14.75 | 14.91 | 72,457 | +0.12(+0.82%) |
Sep 26, 2019 | 14.82 | 14.86 | 14.74 | 14.78 | 132,065 | +0.00(+0.00%) |
Sep 25, 2019 | 14.77 | 14.82 | 14.73 | 14.78 | 91,341 | +0.01(+0.10%) |
Sep 24, 2019 | 14.78 | 14.83 | 14.71 | 14.77 | 98,752 | -0.02(-0.14%) |
Sep 23, 2019 | 14.82 | 14.93 | 14.78 | 14.79 | 190,416 | -0.01(-0.10%) |
Sep 20, 2019 | 14.90 | 14.91 | 14.76 | 14.81 | 185,138 | -0.08(-0.57%) |
Sep 19, 2019 | 14.66 | 14.97 | 14.62 | 14.89 | 671,337 | +0.30(+2.04%) |
Sep 18, 2019 | 14.51 | 14.59 | 14.48 | 14.59 | 129,350 | +0.11(+0.78%) |
Sep 17, 2019 | 14.45 | 14.48 | 14.39 | 14.48 | 174,079 | +0.17(+1.19%) |
Sep 16, 2019 | 14.25 | 14.36 | 14.21 | 14.31 | 101,626 | +0.14(+1.00%) |
Sep 13, 2019 | 14.44 | 14.46 | 14.14 | 14.17 | 328,303 | -0.28(-1.92%) |
Sep 12, 2019 | 14.42 | 14.49 | 14.41 | 14.44 | 107,504 | +0.04(+0.25%) |
Sep 11, 2019 | 14.34 | 14.42 | 14.32 | 14.41 | 116,093 | +0.01(+0.10%) |
Sep 10, 2019 | 14.36 | 14.45 | 14.36 | 14.39 | 101,465 | -0.01(-0.10%) |
Sep 09, 2019 | 14.50 | 14.51 | 14.33 | 14.41 | 176,510 | +0.01(+0.10%) |
Sep 06, 2019 | 14.57 | 14.59 | 14.34 | 14.39 | 262,219 | -0.21(-1.46%) |
Sep 05, 2019 | 14.52 | 14.75 | 14.52 | 14.61 | 155,872 | +0.10(+0.68%) |
Sep 04, 2019 | 14.48 | 14.58 | 14.44 | 14.51 | 103,777 | +0.03(+0.20%) |
Sep 03, 2019 | 14.52 | 14.68 | 14.47 | 14.48 | 143,809 | -0.10(-0.68%) |
Aug 30, 2019 | 14.61 | 14.61 | 14.55 | 14.58 | 129,771 | -0.02(-0.15%) |
Aug 29, 2019 | 14.47 | 14.63 | 14.46 | 14.60 | 205,882 | +0.13(+0.93%) |
Aug 28, 2019 | 14.38 | 14.48 | 14.38 | 14.46 | 134,156 | +0.11(+0.74%) |
Aug 27, 2019 | 14.39 | 14.39 | 14.31 | 14.36 | 163,276 | -0.04(-0.25%) |
Aug 26, 2019 | 14.44 | 14.46 | 14.31 | 14.39 | 160,640 | -0.02(-0.15%) |
Aug 23, 2019 | 14.48 | 14.58 | 14.37 | 14.41 | 157,388 | -0.09(-0.59%) |
Aug 22, 2019 | 14.53 | 14.62 | 14.49 | 14.50 | 197,890 | -0.08(-0.53%) |
Aug 21, 2019 | 14.55 | 14.65 | 14.51 | 14.58 | 232,715 | +0.08(+0.58%) |
Aug 20, 2019 | 14.46 | 14.53 | 14.40 | 14.49 | 141,158 | +0.06(+0.39%) |
Aug 19, 2019 | 14.33 | 14.46 | 14.33 | 14.43 | 211,408 | +0.13(+0.89%) |
Aug 16, 2019 | 14.30 | 14.33 | 14.18 | 14.31 | 441,588 | +0.08(+0.55%) |
Aug 15, 2019 | 14.11 | 14.24 | 14.06 | 14.23 | 204,801 | +0.09(+0.65%) |
Aug 14, 2019 | 14.19 | 14.21 | 14.02 | 14.14 | 387,314 | -0.07(-0.50%) |
Aug 13, 2019 | 14.19 | 14.37 | 14.19 | 14.21 | 123,942 | -0.04(-0.25%) |
Aug 12, 2019 | 14.21 | 14.31 | 14.19 | 14.24 | 70,346 | -0.02(-0.15%) |
Aug 09, 2019 | 14.14 | 14.28 | 14.14 | 14.27 | 88,969 | +0.10(+0.70%) |
Aug 08, 2019 | 14.06 | 14.17 | 14.05 | 14.17 | 118,023 | +0.12(+0.85%) |
Aug 07, 2019 | 14.10 | 14.11 | 13.96 | 14.05 | 296,119 | -0.09(-0.65%) |
Aug 06, 2019 | 14.13 | 14.18 | 14.08 | 14.14 | 135,203 | +0.06(+0.40%) |
Aug 05, 2019 | 14.24 | 14.32 | 13.97 | 14.08 | 280,837 | -0.28(-1.97%) |
Aug 02, 2019 | 14.43 | 14.43 | 14.34 | 14.36 | 107,103 | -0.05(-0.34%) |