Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.49 | 15.70 | 15.49 | 15.68 | 4,010 | +0.00(+0.00%) |
Oct 30, 2019 | 15.68 | 15.68 | 15.56 | 15.68 | 5,010 | +0.00(+0.00%) |
Oct 29, 2019 | 15.43 | 15.68 | 15.43 | 15.68 | 3,134 | +0.09(+0.55%) |
Oct 28, 2019 | 15.09 | 15.59 | 15.09 | 15.59 | 6,731 | +0.00(+0.00%) |
Oct 25, 2019 | 15.59 | 15.67 | 15.54 | 15.59 | 4,991 | +0.00(+0.00%) |
Oct 24, 2019 | 14.99 | 15.59 | 14.99 | 15.59 | 3,493 | +0.01(+0.06%) |
Oct 23, 2019 | 15.59 | 15.59 | 15.25 | 15.58 | 7,618 | +0.11(+0.72%) |
Oct 22, 2019 | 15.47 | 15.47 | 15.47 | 15.47 | 581 | -0.12(-0.77%) |
Oct 21, 2019 | 15.60 | 15.71 | 15.52 | 15.59 | 13,080 | +0.00(+0.00%) |
Oct 18, 2019 | 15.39 | 15.63 | 15.39 | 15.59 | 10,330 | +0.09(+0.56%) |
Oct 17, 2019 | 15.38 | 15.51 | 15.38 | 15.51 | 2,171 | -0.04(-0.28%) |
Oct 16, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 417 | +0.14(+0.89%) |
Oct 15, 2019 | 15.41 | 15.41 | 15.41 | 15.41 | 792 | -0.09(-0.61%) |
Oct 14, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 544 | -0.06(-0.39%) |
Oct 11, 2019 | 15.13 | 15.94 | 15.13 | 15.57 | 1,857 | +0.44(+2.90%) |
Oct 10, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 797 | +0.05(+0.34%) |
Oct 09, 2019 | 15.08 | 15.08 | 15.08 | 15.08 | 891 | -0.04(-0.29%) |
Oct 08, 2019 | 15.33 | 15.33 | 15.12 | 15.12 | 1,878 | -0.22(-1.40%) |
Oct 07, 2019 | 15.80 | 15.80 | 15.33 | 15.33 | 1,373 | -0.47(-3.00%) |
Oct 04, 2019 | 16.03 | 16.14 | 15.60 | 15.81 | 5,803 | -0.34(-2.08%) |
Oct 03, 2019 | 15.52 | 16.14 | 15.52 | 16.14 | 795 | -0.04(-0.27%) |
Oct 02, 2019 | 16.12 | 16.31 | 15.94 | 16.19 | 9,317 | +0.12(+0.75%) |
Oct 01, 2019 | 16.27 | 16.50 | 16.07 | 16.07 | 43,323 | -0.13(-0.80%) |
Sep 30, 2019 | 16.37 | 16.37 | 16.20 | 16.20 | 11,837 | -0.03(-0.21%) |
Sep 27, 2019 | 16.22 | 16.28 | 16.21 | 16.23 | 11,669 | +0.12(+0.74%) |
Sep 26, 2019 | 16.08 | 16.22 | 16.07 | 16.11 | 7,907 | +0.03(+0.16%) |
Sep 25, 2019 | 16.05 | 16.13 | 16.05 | 16.09 | 7,384 | +0.16(+1.02%) |
Sep 24, 2019 | 16.04 | 16.04 | 15.62 | 15.92 | 9,483 | -0.13(-0.80%) |
Sep 23, 2019 | 16.01 | 16.11 | 16.01 | 16.05 | 10,547 | +0.18(+1.13%) |
Sep 20, 2019 | 15.85 | 16.28 | 15.53 | 15.87 | 53,678 | -0.04(-0.27%) |
Sep 19, 2019 | 16.14 | 16.14 | 15.73 | 15.91 | 2,645 | -0.12(-0.75%) |
Sep 18, 2019 | 16.07 | 16.09 | 16.03 | 16.03 | 6,217 | +0.04(+0.27%) |
Sep 17, 2019 | 16.05 | 16.07 | 15.99 | 15.99 | 14,641 | +0.09(+0.59%) |
Sep 16, 2019 | 15.47 | 15.92 | 15.47 | 15.90 | 25,011 | +0.44(+2.83%) |
Sep 13, 2019 | 15.67 | 15.67 | 15.43 | 15.46 | 14,586 | -0.09(-0.61%) |
Sep 12, 2019 | 15.50 | 15.74 | 15.43 | 15.55 | 21,901 | -0.08(-0.49%) |
Sep 11, 2019 | 15.58 | 15.79 | 15.49 | 15.63 | 5,120 | +0.27(+1.79%) |
Sep 10, 2019 | 15.36 | 15.36 | 15.11 | 15.36 | 1,019 | +0.09(+0.62%) |
Sep 09, 2019 | 15.36 | 15.37 | 15.26 | 15.26 | 4,179 | +0.13(+0.85%) |
Sep 06, 2019 | 15.06 | 15.51 | 15.06 | 15.13 | 71,415 | -0.03(-0.23%) |
Sep 05, 2019 | 15.05 | 15.26 | 14.47 | 15.17 | 14,005 | -0.05(-0.34%) |
Sep 04, 2019 | 14.79 | 15.22 | 14.78 | 15.22 | 1,096 | +0.23(+1.54%) |
Sep 03, 2019 | 15.33 | 15.33 | 14.99 | 14.99 | 1,135 | -0.43(-2.78%) |
Aug 30, 2019 | 15.41 | 15.78 | 14.98 | 15.42 | 13,069 | +0.42(+2.80%) |
Aug 29, 2019 | 14.61 | 15.30 | 14.61 | 15.00 | 13,196 | +0.34(+2.34%) |
Aug 28, 2019 | 14.25 | 14.65 | 13.97 | 14.65 | 2,538 | +0.55(+3.92%) |
Aug 27, 2019 | 14.35 | 14.35 | 14.10 | 14.10 | 1,848 | -0.38(-2.63%) |
Aug 26, 2019 | 14.40 | 14.53 | 14.12 | 14.48 | 2,127 | +0.59(+4.26%) |
Aug 23, 2019 | 13.99 | 13.99 | 13.89 | 13.89 | 6,184 | -0.17(-1.22%) |
Aug 22, 2019 | 15.00 | 15.00 | 14.06 | 14.06 | 5,109 | -0.09(-0.67%) |
Aug 21, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 2,222 | -0.07(-0.48%) |
Aug 20, 2019 | 14.69 | 14.73 | 14.00 | 14.23 | 8,378 | -0.77(-5.14%) |
Aug 19, 2019 | 15.25 | 15.25 | 14.63 | 15.00 | 2,536 | +0.13(+0.86%) |
Aug 16, 2019 | 14.44 | 14.87 | 14.21 | 14.87 | 15,403 | +0.57(+4.02%) |
Aug 15, 2019 | 14.86 | 14.86 | 14.20 | 14.29 | 3,251 | +0.20(+1.40%) |
Aug 14, 2019 | 14.62 | 14.62 | 14.10 | 14.10 | 6,443 | -0.84(-5.62%) |
Aug 13, 2019 | 14.63 | 14.94 | 14.59 | 14.94 | 7,441 | +0.31(+2.11%) |
Aug 12, 2019 | 15.31 | 15.31 | 14.34 | 14.63 | 4,706 | +0.31(+2.15%) |
Aug 09, 2019 | 14.41 | 14.41 | 14.27 | 14.32 | 1,633 | -0.21(-1.42%) |
Aug 08, 2019 | 14.95 | 15.00 | 14.53 | 14.53 | 3,370 | +0.33(+2.35%) |
Aug 07, 2019 | 14.90 | 14.90 | 14.19 | 14.19 | 5,695 | -0.75(-5.05%) |
Aug 06, 2019 | 15.38 | 15.43 | 14.95 | 14.95 | 4,356 | -0.05(-0.34%) |
Aug 05, 2019 | 15.43 | 15.47 | 15.00 | 15.00 | 9,998 | -0.81(-5.15%) |
Aug 02, 2019 | 15.99 | 15.99 | 15.81 | 15.81 | 4,317 | -0.33(-2.07%) |