Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.42 | 15.62 | 15.25 | 15.61 | 362,671 | +0.14(+0.89%) |
Oct 30, 2019 | 15.55 | 15.60 | 15.28 | 15.47 | 210,952 | +0.04(+0.26%) |
Oct 29, 2019 | 15.17 | 15.48 | 15.17 | 15.43 | 241,441 | +0.23(+1.49%) |
Oct 28, 2019 | 14.84 | 15.30 | 14.83 | 15.21 | 181,244 | +0.46(+3.14%) |
Oct 25, 2019 | 14.60 | 14.82 | 14.60 | 14.74 | 240,209 | +0.13(+0.89%) |
Oct 24, 2019 | 14.88 | 14.88 | 14.57 | 14.61 | 199,318 | -0.26(-1.74%) |
Oct 23, 2019 | 14.44 | 15.04 | 14.26 | 14.87 | 293,922 | -0.54(-3.47%) |
Oct 22, 2019 | 15.12 | 15.53 | 14.93 | 15.41 | 206,766 | +0.24(+1.55%) |
Oct 21, 2019 | 15.03 | 15.35 | 15.03 | 15.17 | 301,312 | +0.26(+1.74%) |
Oct 18, 2019 | 14.82 | 14.95 | 14.75 | 14.91 | 221,096 | +0.02(+0.11%) |
Oct 17, 2019 | 14.85 | 14.93 | 14.79 | 14.90 | 210,333 | +0.13(+0.88%) |
Oct 16, 2019 | 14.69 | 14.95 | 14.65 | 14.77 | 353,170 | +0.02(+0.17%) |
Oct 15, 2019 | 14.64 | 14.83 | 14.50 | 14.74 | 862,798 | +0.20(+1.39%) |
Oct 14, 2019 | 14.61 | 14.71 | 14.38 | 14.54 | 264,664 | -0.08(-0.55%) |
Oct 11, 2019 | 14.73 | 14.95 | 14.60 | 14.62 | 255,993 | +0.10(+0.67%) |
Oct 10, 2019 | 14.52 | 14.68 | 14.35 | 14.52 | 293,425 | +0.11(+0.79%) |
Oct 09, 2019 | 14.26 | 14.52 | 14.22 | 14.41 | 215,601 | +0.13(+0.91%) |
Oct 08, 2019 | 14.39 | 14.42 | 14.19 | 14.28 | 233,090 | -0.36(-2.44%) |
Oct 07, 2019 | 14.67 | 14.99 | 14.50 | 14.64 | 162,974 | -0.14(-0.93%) |
Oct 04, 2019 | 14.65 | 14.79 | 14.50 | 14.78 | 87,427 | +0.15(+1.05%) |
Oct 03, 2019 | 14.82 | 14.82 | 14.39 | 14.62 | 118,332 | -0.19(-1.26%) |
Oct 02, 2019 | 14.86 | 14.86 | 14.55 | 14.81 | 149,014 | -0.04(-0.27%) |
Oct 01, 2019 | 15.28 | 15.53 | 14.74 | 14.85 | 247,284 | -0.38(-2.50%) |
Sep 30, 2019 | 15.33 | 15.49 | 15.06 | 15.23 | 113,163 | -0.02(-0.16%) |
Sep 27, 2019 | 15.43 | 15.64 | 15.19 | 15.25 | 174,484 | -0.08(-0.53%) |
Sep 26, 2019 | 15.45 | 15.48 | 15.29 | 15.34 | 183,911 | -0.18(-1.15%) |
Sep 25, 2019 | 15.30 | 15.58 | 15.23 | 15.51 | 222,210 | +0.19(+1.27%) |
Sep 24, 2019 | 15.19 | 15.44 | 15.15 | 15.32 | 221,124 | +0.06(+0.37%) |
Sep 23, 2019 | 15.38 | 15.62 | 15.13 | 15.26 | 155,926 | -0.23(-1.47%) |
Sep 20, 2019 | 15.38 | 15.59 | 15.22 | 15.49 | 484,857 | +0.14(+0.90%) |
Sep 19, 2019 | 15.44 | 15.78 | 15.34 | 15.35 | 146,306 | -0.15(-0.94%) |
Sep 18, 2019 | 15.44 | 15.68 | 15.33 | 15.50 | 154,071 | -0.04(-0.26%) |
Sep 17, 2019 | 15.49 | 15.58 | 15.29 | 15.54 | 123,943 | -0.05(-0.31%) |
Sep 16, 2019 | 15.40 | 15.74 | 15.33 | 15.59 | 206,936 | +0.02(+0.10%) |
Sep 13, 2019 | 15.63 | 15.76 | 15.50 | 15.57 | 162,646 | +0.15(+0.95%) |
Sep 12, 2019 | 15.17 | 15.54 | 15.06 | 15.42 | 188,506 | +0.06(+0.37%) |
Sep 11, 2019 | 15.19 | 15.51 | 14.79 | 15.37 | 167,077 | +0.29(+1.94%) |
Sep 10, 2019 | 14.76 | 15.23 | 14.76 | 15.08 | 273,042 | +0.41(+2.76%) |
Sep 09, 2019 | 14.31 | 14.77 | 14.18 | 14.67 | 275,067 | +0.54(+3.85%) |
Sep 06, 2019 | 14.46 | 14.48 | 14.04 | 14.13 | 119,118 | -0.32(-2.19%) |
Sep 05, 2019 | 14.46 | 14.79 | 14.38 | 14.44 | 386,953 | +0.26(+1.83%) |
Sep 04, 2019 | 14.40 | 14.40 | 14.18 | 14.18 | 97,374 | -0.04(-0.28%) |
Sep 03, 2019 | 14.43 | 14.51 | 14.08 | 14.22 | 152,415 | -0.30(-2.07%) |
Aug 30, 2019 | 14.48 | 14.83 | 14.39 | 14.52 | 155,494 | +0.18(+1.24%) |
Aug 29, 2019 | 14.12 | 14.43 | 14.12 | 14.35 | 146,091 | +0.32(+2.25%) |
Aug 28, 2019 | 13.83 | 14.26 | 13.83 | 14.03 | 88,583 | +0.14(+0.99%) |
Aug 27, 2019 | 14.26 | 14.27 | 13.79 | 13.89 | 214,464 | -0.33(-2.34%) |
Aug 26, 2019 | 14.18 | 14.39 | 14.02 | 14.22 | 133,088 | +0.17(+1.21%) |
Aug 23, 2019 | 14.65 | 14.74 | 13.98 | 14.05 | 218,753 | -0.68(-4.62%) |
Aug 22, 2019 | 14.66 | 14.83 | 14.50 | 14.74 | 173,705 | +0.11(+0.78%) |
Aug 21, 2019 | 14.72 | 14.83 | 14.52 | 14.62 | 76,217 | +0.04(+0.28%) |
Aug 20, 2019 | 14.85 | 15.06 | 14.56 | 14.58 | 96,176 | -0.33(-2.23%) |
Aug 19, 2019 | 15.07 | 15.07 | 14.78 | 14.91 | 194,283 | +0.17(+1.16%) |
Aug 16, 2019 | 14.62 | 14.82 | 14.56 | 14.74 | 146,863 | +0.28(+1.96%) |
Aug 15, 2019 | 14.59 | 14.66 | 14.44 | 14.46 | 253,031 | -0.14(-0.94%) |
Aug 14, 2019 | 14.74 | 14.95 | 14.49 | 14.60 | 145,580 | -0.56(-3.69%) |
Aug 13, 2019 | 15.01 | 15.34 | 14.83 | 15.16 | 414,549 | +0.08(+0.54%) |
Aug 12, 2019 | 15.62 | 15.77 | 15.01 | 15.08 | 480,592 | -1.03(-6.40%) |
Aug 09, 2019 | 16.23 | 16.55 | 15.94 | 16.11 | 204,202 | -0.12(-0.75%) |
Aug 08, 2019 | 16.04 | 16.37 | 16.00 | 16.23 | 163,454 | +0.29(+1.83%) |
Aug 07, 2019 | 15.82 | 15.96 | 15.65 | 15.94 | 182,228 | -0.10(-0.60%) |
Aug 06, 2019 | 16.14 | 16.24 | 15.72 | 16.03 | 141,217 | -0.03(-0.20%) |
Aug 05, 2019 | 16.06 | 16.90 | 15.79 | 16.06 | 208,842 | -0.34(-2.10%) |
Aug 02, 2019 | 16.53 | 16.56 | 16.14 | 16.41 | 176,116 | -0.10(-0.58%) |