Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.11 | 16.11 | 15.91 | 16.05 | 21,945 | +0.05(+0.30%) |
Oct 30, 2019 | 16.04 | 16.06 | 15.88 | 16.00 | 17,929 | +0.06(+0.35%) |
Oct 29, 2019 | 16.05 | 16.05 | 15.94 | 15.95 | 9,023 | +0.01(+0.05%) |
Oct 28, 2019 | 15.94 | 15.94 | 15.83 | 15.94 | 46,543 | +0.00(+0.00%) |
Oct 25, 2019 | 15.98 | 16.05 | 15.91 | 15.94 | 14,359 | -0.02(-0.15%) |
Oct 24, 2019 | 16.07 | 16.07 | 15.91 | 15.96 | 19,935 | +0.06(+0.41%) |
Oct 23, 2019 | 16.03 | 16.03 | 15.90 | 15.90 | 40,984 | -0.04(-0.26%) |
Oct 22, 2019 | 15.95 | 16.00 | 15.84 | 15.94 | 33,127 | +0.05(+0.31%) |
Oct 21, 2019 | 16.08 | 16.08 | 15.89 | 15.89 | 26,877 | -0.02(-0.15%) |
Oct 18, 2019 | 16.00 | 16.12 | 15.91 | 15.91 | 21,787 | -0.02(-0.10%) |
Oct 17, 2019 | 16.14 | 16.14 | 15.89 | 15.93 | 16,687 | -0.06(-0.40%) |
Oct 16, 2019 | 15.95 | 16.32 | 15.95 | 15.99 | 24,624 | -0.02(-0.10%) |
Oct 15, 2019 | 15.90 | 16.02 | 15.89 | 16.01 | 13,311 | +0.10(+0.64%) |
Oct 14, 2019 | 15.90 | 15.93 | 15.85 | 15.91 | 11,948 | +0.06(+0.37%) |
Oct 11, 2019 | 15.92 | 16.06 | 15.84 | 15.85 | 20,796 | -0.07(-0.46%) |
Oct 10, 2019 | 16.12 | 16.12 | 15.86 | 15.92 | 34,212 | -0.11(-0.67%) |
Oct 09, 2019 | 16.23 | 16.37 | 15.91 | 16.03 | 57,898 | -0.12(-0.74%) |
Oct 08, 2019 | 16.06 | 16.21 | 16.06 | 16.15 | 46,866 | +0.04(+0.25%) |
Oct 07, 2019 | 16.08 | 16.11 | 16.06 | 16.11 | 40,172 | +0.02(+0.10%) |
Oct 04, 2019 | 16.03 | 16.09 | 16.00 | 16.09 | 33,553 | +0.02(+0.10%) |
Oct 03, 2019 | 15.93 | 16.09 | 15.93 | 16.08 | 40,188 | +0.14(+0.91%) |
Oct 02, 2019 | 15.90 | 16.01 | 15.88 | 15.93 | 17,755 | +0.08(+0.51%) |
Oct 01, 2019 | 15.76 | 15.92 | 15.76 | 15.85 | 29,464 | +0.02(+0.10%) |
Sep 30, 2019 | 15.89 | 15.97 | 15.79 | 15.84 | 28,541 | -0.06(-0.35%) |
Sep 27, 2019 | 15.87 | 16.03 | 15.80 | 15.89 | 6,710 | -0.04(-0.25%) |
Sep 26, 2019 | 15.72 | 15.93 | 15.72 | 15.93 | 11,164 | +0.16(+1.02%) |
Sep 25, 2019 | 15.76 | 15.77 | 15.70 | 15.77 | 9,471 | -0.06(-0.36%) |
Sep 24, 2019 | 15.96 | 15.96 | 15.79 | 15.83 | 5,835 | -0.03(-0.18%) |
Sep 23, 2019 | 15.84 | 15.92 | 15.76 | 15.86 | 16,963 | -0.01(-0.08%) |
Sep 20, 2019 | 15.73 | 15.87 | 15.73 | 15.87 | 13,172 | +0.13(+0.82%) |
Sep 19, 2019 | 15.77 | 15.83 | 15.72 | 15.74 | 11,961 | -0.14(-0.86%) |
Sep 18, 2019 | 15.87 | 15.88 | 15.77 | 15.88 | 19,566 | +0.09(+0.56%) |
Sep 17, 2019 | 15.45 | 15.88 | 15.38 | 15.79 | 46,854 | +0.25(+1.61%) |
Sep 16, 2019 | 15.48 | 15.68 | 15.22 | 15.54 | 70,555 | +0.02(+0.16%) |
Sep 13, 2019 | 15.58 | 15.61 | 15.31 | 15.51 | 92,831 | -0.16(-1.03%) |
Sep 12, 2019 | 15.85 | 15.85 | 15.63 | 15.68 | 44,351 | -0.12(-0.78%) |
Sep 11, 2019 | 15.86 | 15.86 | 15.79 | 15.80 | 26,447 | -0.07(-0.45%) |
Sep 10, 2019 | 15.85 | 15.88 | 15.85 | 15.87 | 7,575 | -0.02(-0.10%) |
Sep 09, 2019 | 15.92 | 15.94 | 15.77 | 15.89 | 41,516 | -0.06(-0.40%) |
Sep 06, 2019 | 15.90 | 16.03 | 15.90 | 15.95 | 37,926 | -0.02(-0.10%) |
Sep 05, 2019 | 15.87 | 15.97 | 15.81 | 15.97 | 67,020 | -0.06(-0.35%) |
Sep 04, 2019 | 15.87 | 16.02 | 15.65 | 16.02 | 53,519 | +0.15(+0.96%) |
Sep 03, 2019 | 15.69 | 15.87 | 15.61 | 15.87 | 74,780 | +0.19(+1.23%) |
Aug 30, 2019 | 15.68 | 15.70 | 15.61 | 15.68 | 38,051 | +0.00(+0.00%) |
Aug 29, 2019 | 15.72 | 15.77 | 15.67 | 15.68 | 35,804 | -0.04(-0.26%) |
Aug 28, 2019 | 15.76 | 15.79 | 15.72 | 15.72 | 24,093 | -0.06(-0.36%) |
Aug 27, 2019 | 15.77 | 15.83 | 15.77 | 15.77 | 15,309 | -0.02(-0.10%) |
Aug 26, 2019 | 15.73 | 15.81 | 15.62 | 15.79 | 15,507 | +0.06(+0.41%) |
Aug 23, 2019 | 15.63 | 15.73 | 15.50 | 15.73 | 24,577 | +0.19(+1.24%) |
Aug 22, 2019 | 15.47 | 15.73 | 15.39 | 15.53 | 21,396 | +0.26(+1.73%) |
Aug 21, 2019 | 15.25 | 15.51 | 15.19 | 15.27 | 46,991 | -0.05(-0.31%) |
Aug 20, 2019 | 15.20 | 15.44 | 15.20 | 15.32 | 23,332 | +0.09(+0.58%) |
Aug 19, 2019 | 15.56 | 15.56 | 15.12 | 15.23 | 152,424 | -0.40(-2.56%) |
Aug 16, 2019 | 15.63 | 15.77 | 15.63 | 15.63 | 22,456 | +0.00(+0.00%) |
Aug 15, 2019 | 15.74 | 15.85 | 15.63 | 15.63 | 18,701 | -0.10(-0.66%) |
Aug 14, 2019 | 15.87 | 15.87 | 15.63 | 15.73 | 19,820 | +0.02(+0.10%) |
Aug 13, 2019 | 15.63 | 15.72 | 15.63 | 15.72 | 17,088 | -0.02(-0.10%) |
Aug 12, 2019 | 15.70 | 15.76 | 15.65 | 15.73 | 24,953 | -0.01(-0.05%) |
Aug 09, 2019 | 15.59 | 15.77 | 15.57 | 15.74 | 45,661 | +0.09(+0.55%) |
Aug 08, 2019 | 15.72 | 15.88 | 15.62 | 15.66 | 78,442 | +0.07(+0.46%) |
Aug 07, 2019 | 15.78 | 15.91 | 15.57 | 15.58 | 24,282 | -0.19(-1.21%) |
Aug 06, 2019 | 15.77 | 15.93 | 15.77 | 15.78 | 48,430 | -0.07(-0.45%) |
Aug 05, 2019 | 15.77 | 15.92 | 15.70 | 15.85 | 48,022 | +0.20(+1.28%) |
Aug 02, 2019 | 15.50 | 15.65 | 15.40 | 15.65 | 91,182 | +0.14(+0.93%) |