Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.11 | 16.11 | 15.90 | 15.99 | 2,963 | -0.07(-0.45%) |
Oct 30, 2019 | 15.88 | 16.06 | 15.88 | 16.06 | 10,587 | +0.14(+0.90%) |
Oct 29, 2019 | 16.17 | 16.17 | 15.84 | 15.92 | 7,889 | +0.52(+3.38%) |
Oct 28, 2019 | 15.74 | 15.74 | 15.40 | 15.40 | 7,187 | -0.23(-1.47%) |
Oct 25, 2019 | 15.74 | 15.74 | 15.29 | 15.63 | 7,200 | +0.40(+2.63%) |
Oct 24, 2019 | 15.43 | 15.60 | 15.23 | 15.23 | 11,047 | -0.07(-0.46%) |
Oct 23, 2019 | 15.40 | 15.40 | 15.26 | 15.30 | 11,013 | -0.14(-0.90%) |
Oct 22, 2019 | 15.48 | 15.52 | 15.20 | 15.44 | 27,200 | +0.14(+0.91%) |
Oct 21, 2019 | 15.12 | 15.52 | 15.09 | 15.30 | 15,935 | +0.43(+2.89%) |
Oct 18, 2019 | 15.12 | 15.12 | 14.87 | 14.87 | 1,600 | -0.01(-0.07%) |
Oct 17, 2019 | 15.01 | 15.01 | 14.85 | 14.88 | 6,291 | -0.17(-1.13%) |
Oct 16, 2019 | 15.00 | 15.14 | 14.97 | 15.05 | 5,916 | +0.03(+0.20%) |
Oct 15, 2019 | 14.93 | 15.03 | 14.83 | 15.02 | 41,888 | +0.20(+1.35%) |
Oct 14, 2019 | 14.68 | 14.90 | 14.68 | 14.82 | 23,122 | +0.05(+0.37%) |
Oct 11, 2019 | 14.63 | 14.82 | 14.63 | 14.77 | 6,000 | +0.25(+1.69%) |
Oct 10, 2019 | 14.50 | 14.75 | 14.50 | 14.52 | 47,979 | -0.35(-2.35%) |
Oct 09, 2019 | 14.87 | 14.91 | 14.60 | 14.87 | 13,526 | +0.13(+0.88%) |
Oct 08, 2019 | 14.68 | 14.96 | 14.64 | 14.74 | 66,468 | -0.01(-0.07%) |
Oct 07, 2019 | 14.63 | 14.84 | 14.55 | 14.75 | 8,924 | +0.00(+0.00%) |
Oct 04, 2019 | 14.68 | 15.10 | 14.68 | 14.75 | 10,400 | -0.16(-1.07%) |
Oct 03, 2019 | 14.91 | 14.91 | 14.66 | 14.91 | 58,730 | -0.18(-1.19%) |
Oct 02, 2019 | 15.09 | 15.09 | 14.76 | 15.09 | 15,137 | +0.27(+1.82%) |
Oct 01, 2019 | 14.84 | 15.16 | 14.80 | 14.82 | 41,326 | -0.16(-1.07%) |
Sep 30, 2019 | 15.00 | 15.14 | 14.98 | 14.98 | 9,525 | -0.15(-0.99%) |
Sep 27, 2019 | 15.15 | 15.42 | 15.07 | 15.13 | 9,600 | +0.13(+0.87%) |
Sep 26, 2019 | 15.38 | 15.38 | 15.00 | 15.00 | 23,838 | -0.50(-3.23%) |
Sep 25, 2019 | 15.50 | 15.60 | 15.40 | 15.50 | 7,504 | -0.06(-0.39%) |
Sep 24, 2019 | 15.79 | 15.88 | 15.56 | 15.56 | 20,300 | -0.31(-1.98%) |
Sep 23, 2019 | 15.85 | 16.00 | 15.70 | 15.88 | 7,345 | +0.01(+0.03%) |
Sep 20, 2019 | 16.05 | 16.05 | 15.72 | 15.87 | 7,200 | +0.17(+1.08%) |
Sep 19, 2019 | 15.97 | 15.97 | 15.70 | 15.70 | 8,076 | -0.41(-2.52%) |
Sep 18, 2019 | 16.05 | 16.11 | 15.92 | 16.11 | 6,104 | +0.06(+0.35%) |
Sep 17, 2019 | 15.90 | 16.10 | 15.74 | 16.05 | 6,699 | -0.13(-0.83%) |
Sep 16, 2019 | 16.26 | 16.38 | 16.00 | 16.18 | 6,358 | +0.00(+0.03%) |
Sep 13, 2019 | 16.09 | 16.18 | 16.06 | 16.18 | 25,300 | +0.21(+1.31%) |
Sep 12, 2019 | 16.30 | 16.30 | 15.97 | 15.97 | 7,014 | -0.34(-2.08%) |
Sep 11, 2019 | 16.38 | 16.38 | 15.96 | 16.31 | 4,580 | +0.44(+2.77%) |
Sep 10, 2019 | 16.07 | 16.07 | 15.79 | 15.87 | 22,601 | +0.16(+0.99%) |
Sep 09, 2019 | 15.90 | 15.90 | 15.55 | 15.71 | 6,216 | -0.11(-0.70%) |
Sep 06, 2019 | 15.97 | 15.97 | 15.62 | 15.82 | 8,300 | -0.57(-3.45%) |
Sep 05, 2019 | 16.31 | 16.74 | 16.31 | 16.39 | 17,803 | +0.54(+3.41%) |
Sep 04, 2019 | 15.81 | 15.85 | 15.79 | 15.85 | 58,956 | +0.25(+1.60%) |
Sep 03, 2019 | 15.60 | 15.60 | 15.50 | 15.60 | 9,644 | -0.14(-0.92%) |
Aug 30, 2019 | 15.86 | 15.86 | 15.64 | 15.74 | 7,400 | -0.04(-0.25%) |
Aug 29, 2019 | 15.79 | 15.95 | 15.72 | 15.79 | 10,484 | +0.00(+0.00%) |
Aug 28, 2019 | 15.54 | 15.95 | 15.54 | 15.79 | 8,604 | +0.42(+2.70%) |
Aug 27, 2019 | 15.52 | 15.60 | 15.37 | 15.37 | 33,810 | -0.24(-1.54%) |
Aug 26, 2019 | 15.90 | 15.90 | 15.61 | 15.61 | 8,731 | -0.23(-1.45%) |
Aug 23, 2019 | 15.69 | 15.85 | 15.69 | 15.84 | 5,300 | -0.14(-0.88%) |
Aug 22, 2019 | 16.00 | 16.10 | 15.86 | 15.98 | 9,572 | +0.14(+0.88%) |
Aug 21, 2019 | 16.02 | 16.10 | 15.77 | 15.84 | 11,099 | -0.22(-1.37%) |
Aug 20, 2019 | 16.31 | 16.31 | 16.00 | 16.06 | 68,671 | +0.04(+0.25%) |
Aug 19, 2019 | 16.15 | 16.15 | 16.02 | 16.02 | 5,959 | +0.03(+0.19%) |
Aug 16, 2019 | 16.10 | 16.15 | 15.99 | 15.99 | 15,600 | +0.00(+0.00%) |
Aug 15, 2019 | 16.06 | 16.26 | 15.99 | 15.99 | 30,715 | +0.06(+0.38%) |
Aug 14, 2019 | 16.00 | 16.04 | 15.93 | 15.93 | 14,909 | -0.04(-0.28%) |
Aug 13, 2019 | 16.09 | 16.30 | 15.90 | 15.97 | 16,401 | -0.13(-0.84%) |
Aug 12, 2019 | 16.09 | 16.36 | 16.09 | 16.11 | 4,747 | -0.15(-0.92%) |
Aug 09, 2019 | 16.60 | 16.60 | 16.26 | 16.26 | 10,300 | -0.01(-0.06%) |
Aug 08, 2019 | 16.46 | 16.55 | 16.27 | 16.27 | 6,843 | -0.23(-1.39%) |
Aug 07, 2019 | 16.57 | 16.60 | 16.39 | 16.50 | 13,957 | +0.20(+1.23%) |
Aug 06, 2019 | 16.65 | 16.65 | 16.21 | 16.30 | 20,666 | -0.26(-1.55%) |
Aug 05, 2019 | 16.70 | 16.70 | 16.49 | 16.56 | 4,313 | -0.46(-2.73%) |
Aug 02, 2019 | 16.93 | 17.33 | 16.93 | 17.02 | 6,800 | -0.13(-0.76%) |