Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.55 | 15.55 | 15.41 | 15.48 | 62,152 | -0.20(-1.26%) |
Oct 30, 2019 | 15.61 | 15.69 | 15.55 | 15.68 | 44,286 | +0.15(+0.95%) |
Oct 29, 2019 | 15.44 | 15.62 | 15.44 | 15.53 | 62,431 | +0.07(+0.46%) |
Oct 28, 2019 | 15.78 | 15.95 | 15.45 | 15.46 | 57,316 | -0.16(-1.02%) |
Oct 25, 2019 | 15.66 | 15.68 | 15.61 | 15.62 | 101,800 | -0.13(-0.83%) |
Oct 24, 2019 | 15.72 | 15.77 | 15.68 | 15.75 | 40,912 | +0.25(+1.61%) |
Oct 23, 2019 | 15.29 | 15.51 | 15.28 | 15.50 | 66,573 | -0.09(-0.59%) |
Oct 22, 2019 | 15.53 | 15.68 | 15.53 | 15.59 | 45,068 | +0.07(+0.47%) |
Oct 21, 2019 | 15.62 | 15.64 | 15.48 | 15.52 | 126,995 | -0.34(-2.14%) |
Oct 18, 2019 | 15.89 | 15.91 | 15.79 | 15.86 | 116,600 | +0.05(+0.32%) |
Oct 17, 2019 | 15.82 | 15.85 | 15.75 | 15.81 | 67,555 | +0.13(+0.83%) |
Oct 16, 2019 | 15.66 | 15.73 | 15.64 | 15.68 | 34,238 | -0.31(-1.94%) |
Oct 15, 2019 | 15.88 | 16.05 | 15.86 | 15.99 | 62,721 | +0.16(+1.00%) |
Oct 14, 2019 | 15.71 | 15.90 | 15.71 | 15.83 | 42,784 | +0.26(+1.68%) |
Oct 11, 2019 | 15.66 | 15.68 | 15.55 | 15.57 | 54,300 | +0.12(+0.78%) |
Oct 10, 2019 | 15.35 | 15.50 | 15.35 | 15.45 | 66,320 | +0.07(+0.46%) |
Oct 09, 2019 | 15.43 | 15.43 | 15.34 | 15.38 | 71,340 | +0.15(+0.98%) |
Oct 08, 2019 | 15.40 | 15.41 | 15.23 | 15.23 | 56,304 | -0.04(-0.29%) |
Oct 07, 2019 | 15.29 | 15.35 | 15.26 | 15.28 | 50,298 | -0.08(-0.55%) |
Oct 04, 2019 | 15.22 | 15.37 | 15.22 | 15.36 | 186,800 | +0.30(+1.99%) |
Oct 03, 2019 | 15.01 | 15.10 | 14.96 | 15.06 | 56,835 | +0.06(+0.38%) |
Oct 02, 2019 | 15.26 | 15.26 | 15.00 | 15.00 | 34,755 | -0.29(-1.88%) |
Oct 01, 2019 | 15.33 | 15.35 | 15.22 | 15.29 | 68,271 | -0.26(-1.67%) |
Sep 30, 2019 | 15.58 | 15.61 | 15.53 | 15.55 | 86,268 | -0.04(-0.26%) |
Sep 27, 2019 | 15.59 | 15.65 | 15.54 | 15.59 | 89,800 | +0.12(+0.78%) |
Sep 26, 2019 | 15.46 | 15.54 | 15.44 | 15.47 | 82,223 | +0.19(+1.24%) |
Sep 25, 2019 | 15.27 | 15.31 | 15.21 | 15.28 | 56,610 | -0.10(-0.65%) |
Sep 24, 2019 | 15.35 | 15.45 | 15.35 | 15.38 | 93,080 | +0.10(+0.65%) |
Sep 23, 2019 | 15.25 | 15.32 | 15.23 | 15.28 | 64,850 | +0.05(+0.33%) |
Sep 20, 2019 | 15.22 | 15.27 | 15.12 | 15.23 | 230,100 | -0.07(-0.46%) |
Sep 19, 2019 | 15.29 | 15.37 | 15.28 | 15.30 | 47,788 | -0.02(-0.13%) |
Sep 18, 2019 | 15.39 | 15.43 | 15.27 | 15.32 | 108,632 | -0.01(-0.09%) |
Sep 17, 2019 | 15.25 | 15.35 | 15.25 | 15.33 | 67,269 | +0.20(+1.32%) |
Sep 16, 2019 | 15.09 | 15.18 | 15.07 | 15.13 | 61,988 | -0.10(-0.66%) |
Sep 13, 2019 | 15.26 | 15.30 | 15.20 | 15.23 | 61,800 | +0.03(+0.22%) |
Sep 12, 2019 | 15.08 | 15.27 | 15.07 | 15.20 | 122,094 | +0.21(+1.40%) |
Sep 11, 2019 | 14.89 | 15.01 | 14.89 | 14.99 | 44,165 | +0.12(+0.81%) |
Sep 10, 2019 | 14.97 | 14.97 | 14.86 | 14.87 | 72,140 | -0.09(-0.60%) |
Sep 09, 2019 | 15.17 | 15.17 | 14.95 | 14.96 | 78,267 | -0.10(-0.66%) |
Sep 06, 2019 | 15.07 | 15.13 | 15.05 | 15.06 | 111,500 | +0.10(+0.65%) |
Sep 05, 2019 | 15.15 | 15.17 | 14.95 | 14.96 | 103,170 | -0.20(-1.31%) |
Sep 04, 2019 | 15.04 | 15.19 | 15.04 | 15.16 | 99,682 | +0.18(+1.20%) |
Sep 03, 2019 | 14.97 | 15.05 | 14.93 | 14.98 | 34,952 | +0.34(+2.32%) |
Aug 30, 2019 | 14.79 | 14.88 | 14.51 | 14.64 | 107,800 | +0.56(+3.98%) |
Aug 29, 2019 | 14.03 | 14.12 | 14.03 | 14.08 | 44,959 | +0.07(+0.49%) |
Aug 28, 2019 | 14.02 | 14.06 | 13.95 | 14.01 | 80,624 | -0.21(-1.46%) |
Aug 27, 2019 | 14.34 | 14.37 | 14.21 | 14.22 | 134,528 | -0.29(-2.01%) |
Aug 26, 2019 | 14.57 | 14.58 | 14.51 | 14.51 | 55,057 | -0.03(-0.20%) |
Aug 23, 2019 | 14.56 | 14.68 | 14.53 | 14.54 | 144,100 | +0.11(+0.76%) |
Aug 22, 2019 | 14.47 | 14.48 | 14.39 | 14.43 | 81,590 | -0.04(-0.28%) |
Aug 21, 2019 | 14.53 | 14.54 | 14.42 | 14.47 | 265,444 | +0.20(+1.40%) |
Aug 20, 2019 | 14.29 | 14.34 | 14.25 | 14.27 | 164,964 | -0.03(-0.21%) |
Aug 19, 2019 | 14.33 | 14.37 | 14.30 | 14.30 | 68,439 | +0.10(+0.70%) |
Aug 16, 2019 | 14.18 | 14.27 | 14.15 | 14.20 | 135,200 | +0.17(+1.21%) |
Aug 15, 2019 | 13.99 | 14.21 | 13.94 | 14.03 | 467,480 | +0.00(+0.00%) |
Aug 14, 2019 | 14.08 | 14.11 | 14.03 | 14.03 | 108,931 | -0.24(-1.68%) |
Aug 13, 2019 | 14.22 | 14.33 | 14.21 | 14.27 | 477,433 | +0.11(+0.78%) |
Aug 12, 2019 | 14.32 | 14.39 | 14.14 | 14.16 | 416,563 | -0.18(-1.26%) |
Aug 09, 2019 | 14.42 | 14.43 | 14.31 | 14.34 | 61,300 | +0.01(+0.07%) |
Aug 08, 2019 | 14.32 | 14.43 | 14.31 | 14.33 | 70,011 | +0.07(+0.49%) |
Aug 07, 2019 | 14.15 | 14.31 | 14.12 | 14.26 | 66,305 | +0.20(+1.42%) |
Aug 06, 2019 | 14.05 | 14.14 | 14.01 | 14.06 | 103,438 | -0.12(-0.85%) |
Aug 05, 2019 | 14.28 | 14.28 | 14.18 | 14.18 | 52,762 | -0.21(-1.46%) |
Aug 02, 2019 | 14.48 | 14.51 | 14.37 | 14.39 | 58,700 | -0.20(-1.37%) |