Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.63 | 15.63 | 15.21 | 15.50 | 82,369 | +0.23(+1.51%) |
Oct 30, 2019 | 15.17 | 15.27 | 15.00 | 15.27 | 57,057 | +0.00(+0.00%) |
Oct 29, 2019 | 14.98 | 15.29 | 14.84 | 15.27 | 75,143 | +0.26(+1.73%) |
Oct 28, 2019 | 14.73 | 15.11 | 14.67 | 15.01 | 52,358 | +0.34(+2.32%) |
Oct 25, 2019 | 14.47 | 14.74 | 14.47 | 14.67 | 69,900 | +0.14(+0.96%) |
Oct 24, 2019 | 14.97 | 15.05 | 14.45 | 14.53 | 66,410 | -0.41(-2.74%) |
Oct 23, 2019 | 14.70 | 15.00 | 14.57 | 14.94 | 56,800 | +0.25(+1.70%) |
Oct 22, 2019 | 14.94 | 14.95 | 14.67 | 14.69 | 46,940 | -0.24(-1.61%) |
Oct 21, 2019 | 14.94 | 15.08 | 14.76 | 14.93 | 90,843 | +0.08(+0.54%) |
Oct 18, 2019 | 14.73 | 15.14 | 14.57 | 14.85 | 109,600 | +0.14(+0.95%) |
Oct 17, 2019 | 14.31 | 14.72 | 14.31 | 14.71 | 99,374 | +0.49(+3.45%) |
Oct 16, 2019 | 14.07 | 14.37 | 14.07 | 14.22 | 74,434 | +0.14(+0.99%) |
Oct 15, 2019 | 13.92 | 14.27 | 13.81 | 14.08 | 91,627 | +0.24(+1.73%) |
Oct 14, 2019 | 14.05 | 14.05 | 13.82 | 13.84 | 54,110 | -0.26(-1.84%) |
Oct 11, 2019 | 13.95 | 14.31 | 13.95 | 14.10 | 128,000 | +0.35(+2.55%) |
Oct 10, 2019 | 13.75 | 14.02 | 13.71 | 13.75 | 66,923 | +0.01(+0.07%) |
Oct 09, 2019 | 13.67 | 13.92 | 13.63 | 13.74 | 53,629 | +0.21(+1.55%) |
Oct 08, 2019 | 13.97 | 14.06 | 13.49 | 13.53 | 97,547 | -0.62(-4.38%) |
Oct 07, 2019 | 14.04 | 14.29 | 13.79 | 14.15 | 89,507 | +0.03(+0.21%) |
Oct 04, 2019 | 13.67 | 14.35 | 13.54 | 14.12 | 130,100 | +0.41(+2.99%) |
Oct 03, 2019 | 14.03 | 14.52 | 13.64 | 13.71 | 152,306 | -0.40(-2.83%) |
Oct 02, 2019 | 16.16 | 16.16 | 12.20 | 14.11 | 675,937 | -2.15(-13.22%) |
Oct 01, 2019 | 16.38 | 16.73 | 16.15 | 16.26 | 96,145 | -0.14(-0.85%) |
Sep 30, 2019 | 16.37 | 16.55 | 16.35 | 16.40 | 124,396 | +0.08(+0.49%) |
Sep 27, 2019 | 16.25 | 16.55 | 16.23 | 16.32 | 104,300 | +0.00(+0.00%) |
Sep 26, 2019 | 16.28 | 16.39 | 16.17 | 16.32 | 71,042 | -0.03(-0.18%) |
Sep 25, 2019 | 16.05 | 16.36 | 16.05 | 16.35 | 132,154 | +0.24(+1.49%) |
Sep 24, 2019 | 16.24 | 16.36 | 16.07 | 16.11 | 129,700 | -0.13(-0.80%) |
Sep 23, 2019 | 15.85 | 16.38 | 15.85 | 16.24 | 82,203 | +0.21(+1.31%) |
Sep 20, 2019 | 15.99 | 16.14 | 15.81 | 16.03 | 138,000 | -0.01(-0.06%) |
Sep 19, 2019 | 16.10 | 16.30 | 16.02 | 16.04 | 48,909 | -0.10(-0.62%) |
Sep 18, 2019 | 16.06 | 16.19 | 15.94 | 16.14 | 53,262 | +0.00(+0.00%) |
Sep 17, 2019 | 16.13 | 16.37 | 15.90 | 16.14 | 74,263 | -0.09(-0.55%) |
Sep 16, 2019 | 15.71 | 16.41 | 15.61 | 16.23 | 78,799 | +0.48(+3.05%) |
Sep 13, 2019 | 15.78 | 15.88 | 15.74 | 15.75 | 98,900 | +0.06(+0.38%) |
Sep 12, 2019 | 15.70 | 15.84 | 15.50 | 15.69 | 125,190 | -0.04(-0.25%) |
Sep 11, 2019 | 14.69 | 15.76 | 14.59 | 15.73 | 207,411 | +1.12(+7.67%) |
Sep 10, 2019 | 14.55 | 14.85 | 14.32 | 14.61 | 298,572 | +0.11(+0.76%) |
Sep 09, 2019 | 14.67 | 14.67 | 14.36 | 14.50 | 101,152 | -0.09(-0.62%) |
Sep 06, 2019 | 14.97 | 14.97 | 14.57 | 14.59 | 96,200 | -0.41(-2.73%) |
Sep 05, 2019 | 15.10 | 15.88 | 14.95 | 15.00 | 239,160 | +0.54(+3.73%) |
Sep 04, 2019 | 14.56 | 14.65 | 14.25 | 14.46 | 196,537 | +0.01(+0.07%) |
Sep 03, 2019 | 14.48 | 14.59 | 14.36 | 14.45 | 81,735 | -0.15(-1.03%) |
Aug 30, 2019 | 14.96 | 14.96 | 14.57 | 14.60 | 72,800 | -0.28(-1.88%) |
Aug 29, 2019 | 14.85 | 14.94 | 14.85 | 14.88 | 41,065 | +0.19(+1.29%) |
Aug 28, 2019 | 14.82 | 14.83 | 14.67 | 14.69 | 92,455 | -0.14(-0.94%) |
Aug 27, 2019 | 15.07 | 15.11 | 14.78 | 14.83 | 83,545 | -0.19(-1.26%) |
Aug 26, 2019 | 15.15 | 15.19 | 14.89 | 15.02 | 72,995 | +0.01(+0.07%) |
Aug 23, 2019 | 15.35 | 15.48 | 14.93 | 15.01 | 63,500 | -0.43(-2.78%) |
Aug 22, 2019 | 15.67 | 15.73 | 15.43 | 15.44 | 30,262 | -0.24(-1.53%) |
Aug 21, 2019 | 15.51 | 15.75 | 15.41 | 15.68 | 89,989 | +0.29(+1.88%) |
Aug 20, 2019 | 15.64 | 15.71 | 15.35 | 15.39 | 47,120 | -0.35(-2.22%) |
Aug 19, 2019 | 15.72 | 16.01 | 15.63 | 15.74 | 85,988 | +0.15(+0.96%) |
Aug 16, 2019 | 15.68 | 15.94 | 15.54 | 15.59 | 129,600 | -0.01(-0.06%) |
Aug 15, 2019 | 15.64 | 15.88 | 15.44 | 15.60 | 81,055 | -0.02(-0.13%) |
Aug 14, 2019 | 15.87 | 15.95 | 15.42 | 15.62 | 135,627 | -0.41(-2.56%) |
Aug 13, 2019 | 16.08 | 16.54 | 16.03 | 16.03 | 55,305 | -0.11(-0.68%) |
Aug 12, 2019 | 16.27 | 16.27 | 16.06 | 16.14 | 57,279 | -0.26(-1.59%) |
Aug 09, 2019 | 16.56 | 16.75 | 16.35 | 16.40 | 73,300 | -0.23(-1.38%) |
Aug 08, 2019 | 16.47 | 16.80 | 16.45 | 16.63 | 95,455 | +0.31(+1.90%) |
Aug 07, 2019 | 16.40 | 16.49 | 16.13 | 16.32 | 100,689 | -0.18(-1.09%) |
Aug 06, 2019 | 14.93 | 16.95 | 14.93 | 16.50 | 219,581 | +2.15(+14.98%) |
Aug 05, 2019 | 14.47 | 14.52 | 14.04 | 14.35 | 62,158 | -0.38(-2.58%) |
Aug 02, 2019 | 15.07 | 15.07 | 14.69 | 14.73 | 46,600 | -0.42(-2.77%) |