Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.00 | 16.42 | 15.92 | 16.13 | 352,818 | +0.25(+1.60%) |
Oct 30, 2019 | 15.59 | 15.89 | 15.57 | 15.88 | 169,088 | +0.31(+2.02%) |
Oct 29, 2019 | 15.44 | 15.68 | 15.44 | 15.56 | 162,091 | +0.10(+0.62%) |
Oct 28, 2019 | 15.46 | 15.58 | 15.44 | 15.46 | 172,318 | +0.02(+0.13%) |
Oct 25, 2019 | 15.64 | 15.64 | 15.40 | 15.44 | 197,491 | -0.18(-1.18%) |
Oct 24, 2019 | 15.79 | 15.79 | 15.62 | 15.63 | 89,001 | -0.10(-0.65%) |
Oct 23, 2019 | 15.75 | 15.81 | 15.61 | 15.73 | 134,793 | -0.01(-0.04%) |
Oct 22, 2019 | 16.01 | 16.08 | 15.73 | 15.74 | 140,614 | -0.22(-1.37%) |
Oct 21, 2019 | 15.98 | 16.09 | 15.93 | 15.96 | 101,028 | +0.04(+0.26%) |
Oct 18, 2019 | 15.74 | 15.93 | 15.74 | 15.92 | 219,260 | +0.14(+0.88%) |
Oct 17, 2019 | 15.75 | 15.84 | 15.74 | 15.78 | 138,966 | +0.03(+0.17%) |
Oct 16, 2019 | 15.79 | 15.81 | 15.65 | 15.75 | 134,914 | -0.03(-0.19%) |
Oct 15, 2019 | 15.73 | 15.82 | 15.70 | 15.78 | 159,629 | +0.10(+0.63%) |
Oct 14, 2019 | 15.73 | 15.73 | 15.59 | 15.68 | 115,263 | +0.01(+0.04%) |
Oct 11, 2019 | 15.67 | 15.85 | 15.66 | 15.67 | 161,250 | -0.02(-0.13%) |
Oct 10, 2019 | 15.73 | 15.76 | 15.65 | 15.70 | 133,748 | +0.01(+0.09%) |
Oct 09, 2019 | 15.79 | 15.79 | 15.58 | 15.68 | 89,276 | +0.01(+0.09%) |
Oct 08, 2019 | 15.74 | 15.81 | 15.61 | 15.67 | 150,120 | -0.03(-0.22%) |
Oct 07, 2019 | 15.65 | 15.81 | 15.61 | 15.70 | 103,156 | +0.07(+0.44%) |
Oct 04, 2019 | 15.67 | 15.78 | 15.60 | 15.63 | 119,689 | -0.03(-0.22%) |
Oct 03, 2019 | 15.65 | 15.87 | 15.57 | 15.67 | 136,118 | +0.04(+0.26%) |
Oct 02, 2019 | 15.84 | 15.91 | 15.61 | 15.63 | 177,854 | -0.18(-1.12%) |
Oct 01, 2019 | 16.01 | 16.06 | 15.79 | 15.80 | 138,199 | -0.20(-1.23%) |
Sep 30, 2019 | 15.92 | 16.04 | 15.80 | 16.00 | 237,370 | +0.15(+0.92%) |
Sep 27, 2019 | 15.85 | 15.88 | 15.73 | 15.86 | 121,452 | +0.01(+0.06%) |
Sep 26, 2019 | 15.72 | 15.90 | 15.70 | 15.85 | 136,862 | +0.18(+1.13%) |
Sep 25, 2019 | 15.68 | 15.82 | 15.55 | 15.67 | 145,143 | -0.27(-1.67%) |
Sep 24, 2019 | 15.83 | 15.93 | 15.59 | 15.93 | 154,715 | +0.14(+0.86%) |
Sep 23, 2019 | 15.69 | 15.89 | 15.61 | 15.80 | 109,317 | +0.14(+0.87%) |
Sep 20, 2019 | 15.70 | 15.80 | 15.65 | 15.66 | 345,558 | -0.03(-0.22%) |
Sep 19, 2019 | 15.89 | 15.93 | 15.69 | 15.70 | 182,411 | -0.10(-0.65%) |
Sep 18, 2019 | 15.96 | 15.99 | 15.75 | 15.80 | 208,758 | -0.08(-0.51%) |
Sep 17, 2019 | 15.99 | 16.04 | 15.80 | 15.88 | 160,741 | -0.07(-0.43%) |
Sep 16, 2019 | 15.91 | 16.03 | 15.85 | 15.95 | 244,904 | +0.04(+0.24%) |
Sep 13, 2019 | 15.80 | 16.02 | 15.75 | 15.91 | 280,229 | +0.14(+0.90%) |
Sep 12, 2019 | 15.71 | 15.84 | 15.62 | 15.77 | 207,462 | +0.07(+0.43%) |
Sep 11, 2019 | 15.48 | 15.71 | 15.43 | 15.70 | 199,187 | +0.22(+1.44%) |
Sep 10, 2019 | 15.44 | 15.54 | 15.37 | 15.48 | 189,460 | +0.07(+0.48%) |
Sep 09, 2019 | 15.37 | 15.44 | 15.25 | 15.40 | 177,393 | +0.07(+0.49%) |
Sep 06, 2019 | 15.42 | 15.44 | 15.32 | 15.33 | 107,928 | -0.04(-0.26%) |
Sep 05, 2019 | 15.70 | 15.78 | 15.35 | 15.37 | 249,535 | -0.27(-1.73%) |
Sep 04, 2019 | 15.56 | 15.77 | 15.56 | 15.64 | 167,966 | +0.07(+0.43%) |
Sep 03, 2019 | 15.31 | 15.57 | 15.31 | 15.57 | 241,558 | +0.22(+1.41%) |
Aug 30, 2019 | 15.44 | 15.46 | 15.29 | 15.35 | 158,274 | -0.01(-0.09%) |
Aug 29, 2019 | 15.27 | 15.44 | 15.25 | 15.37 | 171,342 | +0.14(+0.89%) |
Aug 28, 2019 | 14.98 | 15.27 | 14.97 | 15.23 | 157,409 | +0.22(+1.49%) |
Aug 27, 2019 | 15.17 | 15.20 | 15.00 | 15.01 | 136,376 | -0.08(-0.54%) |
Aug 26, 2019 | 14.91 | 15.10 | 14.86 | 15.09 | 170,688 | +0.25(+1.69%) |
Aug 23, 2019 | 15.04 | 15.13 | 14.80 | 14.84 | 173,925 | -0.20(-1.35%) |
Aug 22, 2019 | 15.06 | 15.15 | 14.96 | 15.04 | 78,472 | -0.01(-0.09%) |
Aug 21, 2019 | 15.02 | 15.12 | 14.98 | 15.06 | 130,381 | +0.02(+0.14%) |
Aug 20, 2019 | 15.16 | 15.16 | 14.99 | 15.04 | 85,274 | -0.09(-0.63%) |
Aug 19, 2019 | 15.19 | 15.26 | 15.06 | 15.13 | 313,993 | +0.03(+0.20%) |
Aug 16, 2019 | 14.88 | 15.13 | 14.84 | 15.10 | 210,978 | +0.26(+1.77%) |
Aug 15, 2019 | 14.82 | 14.94 | 14.78 | 14.84 | 101,142 | +0.02(+0.14%) |
Aug 14, 2019 | 14.88 | 14.88 | 14.72 | 14.82 | 118,571 | -0.10(-0.68%) |
Aug 13, 2019 | 14.92 | 14.95 | 14.84 | 14.92 | 84,194 | +0.05(+0.32%) |
Aug 12, 2019 | 14.92 | 14.93 | 14.80 | 14.87 | 108,986 | -0.05(-0.32%) |
Aug 09, 2019 | 14.91 | 14.95 | 14.79 | 14.92 | 127,389 | +0.05(+0.36%) |
Aug 08, 2019 | 14.64 | 14.90 | 14.63 | 14.86 | 227,021 | +0.22(+1.52%) |
Aug 07, 2019 | 14.41 | 14.70 | 14.33 | 14.64 | 310,384 | +0.22(+1.49%) |
Aug 06, 2019 | 14.23 | 14.49 | 14.23 | 14.43 | 130,315 | +0.19(+1.32%) |
Aug 05, 2019 | 14.26 | 14.39 | 14.08 | 14.24 | 237,087 | -0.11(-0.80%) |
Aug 02, 2019 | 14.35 | 14.43 | 14.25 | 14.35 | 301,547 | -0.03(-0.19%) |