Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.50 | 15.50 | 15.39 | 15.46 | 2,880 | +0.00(+0.03%) |
Oct 30, 2019 | 15.50 | 15.50 | 15.44 | 15.45 | 2,868 | +0.16(+1.01%) |
Oct 29, 2019 | 15.16 | 15.30 | 15.16 | 15.30 | 2,537 | +0.22(+1.45%) |
Oct 28, 2019 | 15.10 | 15.14 | 15.07 | 15.08 | 6,950 | -0.15(-0.98%) |
Oct 25, 2019 | 15.17 | 15.23 | 15.17 | 15.23 | 1,423 | -0.11(-0.70%) |
Oct 24, 2019 | 15.18 | 15.61 | 15.08 | 15.34 | 8,469 | +0.24(+1.59%) |
Oct 23, 2019 | 15.12 | 15.13 | 14.98 | 15.10 | 11,126 | -0.05(-0.35%) |
Oct 22, 2019 | 15.03 | 15.15 | 15.03 | 15.15 | 494 | -0.01(-0.09%) |
Oct 21, 2019 | 15.16 | 15.16 | 15.16 | 15.16 | 1,022 | +0.06(+0.41%) |
Oct 18, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 109 | +0.05(+0.34%) |
Oct 17, 2019 | 15.16 | 15.16 | 15.05 | 15.05 | 1,776 | +0.01(+0.10%) |
Oct 16, 2019 | 15.03 | 15.09 | 15.03 | 15.03 | 3,870 | -0.04(-0.26%) |
Oct 15, 2019 | 15.07 | 15.07 | 35 | +0.00(+0.00%) | ||
Oct 14, 2019 | 15.07 | 15.07 | 70 | +0.00(+0.00%) | ||
Oct 11, 2019 | 15.57 | 15.57 | 15.03 | 15.07 | 1,970 | -0.02(-0.14%) |
Oct 10, 2019 | 15.10 | 15.12 | 15.09 | 15.09 | 3,824 | +0.06(+0.41%) |
Oct 08, 2019 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 15.08 | 15.08 | 15.03 | 15.03 | 4,121 | -0.09(-0.60%) |
Oct 04, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 109 | +0.00(+0.00%) |
Oct 03, 2019 | 15.12 | 15.12 | 23 | +0.00(+0.00%) | ||
Oct 02, 2019 | 15.04 | 15.12 | 15.04 | 15.12 | 3,379 | +0.00(+0.00%) |
Oct 01, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 1,335 | +0.00(+0.00%) |
Sep 30, 2019 | 15.03 | 15.12 | 15.03 | 15.12 | 6,489 | -0.01(-0.08%) |
Sep 27, 2019 | 15.12 | 15.15 | 14.94 | 15.14 | 2,963 | +0.10(+0.64%) |
Sep 26, 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 2,374 | +0.01(+0.09%) |
Sep 25, 2019 | 15.00 | 15.18 | 14.81 | 15.03 | 5,483 | -0.16(-1.06%) |
Sep 24, 2019 | 15.07 | 15.19 | 14.75 | 15.19 | 2,756 | +0.12(+0.79%) |
Sep 23, 2019 | 14.75 | 15.07 | 14.75 | 15.07 | 2,267 | +0.17(+1.16%) |
Sep 20, 2019 | 15.01 | 15.01 | 14.90 | 14.90 | 219 | +0.04(+0.24%) |
Sep 19, 2019 | 14.89 | 14.91 | 14.86 | 14.86 | 2,026 | +0.14(+0.94%) |
Sep 18, 2019 | 14.79 | 15.00 | 14.66 | 14.72 | 6,379 | -0.03(-0.17%) |
Sep 17, 2019 | 14.76 | 15.15 | 14.62 | 14.75 | 11,888 | -0.18(-1.19%) |
Sep 16, 2019 | 15.20 | 15.20 | 14.92 | 14.92 | 994 | -0.21(-1.38%) |
Sep 13, 2019 | 14.96 | 15.30 | 14.96 | 15.13 | 987 | -0.01(-0.10%) |
Sep 12, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 588 | -0.39(-2.53%) |
Sep 11, 2019 | 15.54 | 15.54 | 15.53 | 15.54 | 2,068 | +0.23(+1.48%) |
Sep 10, 2019 | 15.36 | 15.39 | 15.31 | 15.31 | 934 | +0.30(+1.97%) |
Sep 09, 2019 | 15.54 | 15.56 | 15.02 | 15.02 | 6,088 | -0.12(-0.81%) |
Sep 06, 2019 | 15.59 | 15.63 | 14.99 | 15.14 | 5,171 | -0.44(-2.80%) |
Sep 05, 2019 | 15.59 | 15.59 | 15.46 | 15.58 | 1,417 | +0.04(+0.24%) |
Sep 04, 2019 | 15.58 | 15.58 | 15.41 | 15.54 | 3,561 | -0.04(-0.24%) |
Sep 03, 2019 | 15.59 | 15.59 | 15.40 | 15.58 | 3,297 | -0.01(-0.06%) |
Aug 30, 2019 | 15.59 | 15.59 | 15.58 | 15.59 | 3,301 | +0.01(+0.06%) |
Aug 29, 2019 | 15.68 | 15.68 | 15.35 | 15.58 | 3,628 | -0.15(-0.92%) |
Aug 28, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 597 | +0.00(+0.00%) |
Aug 27, 2019 | 15.56 | 15.72 | 15.56 | 15.72 | 736 | +0.27(+1.76%) |
Aug 26, 2019 | 15.60 | 15.77 | 15.44 | 15.45 | 6,523 | -0.23(-1.45%) |
Aug 23, 2019 | 15.63 | 15.68 | 15.26 | 15.68 | 4,401 | -0.05(-0.29%) |
Aug 22, 2019 | 15.45 | 15.90 | 15.45 | 15.72 | 7,787 | +0.38(+2.49%) |
Aug 21, 2019 | 15.45 | 15.77 | 15.34 | 15.34 | 4,195 | -0.11(-0.71%) |
Aug 20, 2019 | 15.36 | 15.45 | 15.36 | 15.45 | 1,483 | +0.23(+1.49%) |
Aug 19, 2019 | 15.15 | 15.22 | 14.95 | 15.22 | 2,506 | +0.23(+1.52%) |
Aug 16, 2019 | 15.22 | 15.22 | 14.92 | 15.00 | 4,731 | -0.14(-0.90%) |
Aug 15, 2019 | 15.00 | 15.13 | 14.90 | 15.13 | 5,456 | +0.14(+0.91%) |
Aug 14, 2019 | 15.12 | 15.19 | 15.00 | 15.00 | 8,229 | -0.09(-0.62%) |
Aug 13, 2019 | 15.09 | 15.09 | 14.91 | 15.09 | 8,749 | +0.22(+1.46%) |
Aug 12, 2019 | 15.09 | 15.09 | 14.87 | 14.87 | 2,649 | -0.21(-1.38%) |
Aug 09, 2019 | 14.99 | 15.08 | 14.98 | 15.08 | 1,986 | +0.21(+1.40%) |
Aug 08, 2019 | 14.74 | 14.87 | 14.74 | 14.87 | 3,597 | -0.17(-1.14%) |
Aug 07, 2019 | 14.86 | 15.04 | 14.86 | 15.04 | 1,988 | +0.21(+1.40%) |
Aug 06, 2019 | 14.68 | 14.84 | 14.67 | 14.84 | 8,761 | +0.29(+1.99%) |
Aug 05, 2019 | 14.82 | 14.89 | 14.55 | 14.55 | 16,235 | -0.41(-2.73%) |
Aug 02, 2019 | 14.72 | 14.95 | 14.69 | 14.95 | 11,144 | -0.13(-0.86%) |