Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.38 | 15.58 | 15.38 | 15.56 | 4,040 | +0.00(+0.00%) |
Oct 30, 2019 | 15.56 | 15.56 | 15.44 | 15.56 | 5,048 | +0.00(+0.00%) |
Oct 29, 2019 | 15.32 | 15.56 | 15.32 | 15.56 | 3,157 | +0.09(+0.55%) |
Oct 28, 2019 | 14.98 | 15.48 | 14.98 | 15.48 | 6,781 | +0.00(+0.00%) |
Oct 25, 2019 | 15.48 | 15.55 | 15.43 | 15.48 | 5,028 | +0.00(+0.00%) |
Oct 24, 2019 | 14.88 | 15.48 | 14.88 | 15.48 | 3,519 | +0.01(+0.05%) |
Oct 23, 2019 | 15.48 | 15.48 | 15.14 | 15.47 | 7,674 | +0.11(+0.72%) |
Oct 22, 2019 | 15.36 | 15.36 | 15.36 | 15.36 | 585 | -0.12(-0.77%) |
Oct 21, 2019 | 15.49 | 15.59 | 15.40 | 15.48 | 13,178 | +0.00(+0.00%) |
Oct 18, 2019 | 15.27 | 15.51 | 15.27 | 15.48 | 10,407 | +0.09(+0.56%) |
Oct 17, 2019 | 15.26 | 15.39 | 15.26 | 15.39 | 2,187 | -0.04(-0.28%) |
Oct 16, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 420 | +0.14(+0.89%) |
Oct 15, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 798 | -0.09(-0.61%) |
Oct 14, 2019 | 15.39 | 15.39 | 15.39 | 15.39 | 548 | -0.06(-0.39%) |
Oct 11, 2019 | 15.02 | 15.82 | 15.02 | 15.45 | 1,871 | +0.44(+2.90%) |
Oct 10, 2019 | 15.02 | 15.02 | 15.02 | 15.02 | 803 | +0.05(+0.34%) |
Oct 09, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 898 | -0.04(-0.28%) |
Oct 08, 2019 | 15.22 | 15.22 | 15.01 | 15.01 | 1,892 | -0.21(-1.40%) |
Oct 07, 2019 | 15.68 | 15.68 | 15.22 | 15.22 | 1,383 | -0.47(-3.00%) |
Oct 04, 2019 | 15.91 | 16.03 | 15.49 | 15.69 | 5,847 | -0.33(-2.08%) |
Oct 03, 2019 | 15.40 | 16.03 | 15.40 | 16.03 | 801 | -0.04(-0.27%) |
Oct 02, 2019 | 16.00 | 16.19 | 15.82 | 16.07 | 9,386 | +0.12(+0.75%) |
Oct 01, 2019 | 16.15 | 16.38 | 15.95 | 15.95 | 43,647 | -0.13(-0.80%) |
Sep 30, 2019 | 16.25 | 16.25 | 16.08 | 16.08 | 11,925 | -0.03(-0.21%) |
Sep 27, 2019 | 16.10 | 16.16 | 16.09 | 16.11 | 11,756 | +0.12(+0.74%) |
Sep 26, 2019 | 15.96 | 16.10 | 15.95 | 15.99 | 7,966 | +0.03(+0.16%) |
Sep 25, 2019 | 15.93 | 16.01 | 15.93 | 15.97 | 7,439 | +0.16(+1.02%) |
Sep 24, 2019 | 15.92 | 15.92 | 15.51 | 15.80 | 9,554 | -0.13(-0.80%) |
Sep 23, 2019 | 15.89 | 15.99 | 15.89 | 15.93 | 10,626 | +0.18(+1.13%) |
Sep 20, 2019 | 15.73 | 16.16 | 15.41 | 15.75 | 54,078 | -0.04(-0.27%) |
Sep 19, 2019 | 16.02 | 16.02 | 15.61 | 15.80 | 2,665 | -0.12(-0.75%) |
Sep 18, 2019 | 15.95 | 15.97 | 15.91 | 15.91 | 6,263 | +0.04(+0.27%) |
Sep 17, 2019 | 15.93 | 15.95 | 15.87 | 15.87 | 14,750 | +0.09(+0.59%) |
Sep 16, 2019 | 15.35 | 15.80 | 15.35 | 15.78 | 25,198 | +0.43(+2.83%) |
Sep 13, 2019 | 15.55 | 15.55 | 15.31 | 15.35 | 14,695 | -0.09(-0.61%) |
Sep 12, 2019 | 15.39 | 15.63 | 15.31 | 15.44 | 22,065 | -0.08(-0.49%) |
Sep 11, 2019 | 15.46 | 15.68 | 15.38 | 15.52 | 5,158 | +0.27(+1.79%) |
Sep 10, 2019 | 15.24 | 15.24 | 15.00 | 15.24 | 1,027 | +0.09(+0.62%) |
Sep 09, 2019 | 15.24 | 15.26 | 15.15 | 15.15 | 4,211 | +0.13(+0.85%) |
Sep 06, 2019 | 14.95 | 15.40 | 14.95 | 15.02 | 71,948 | -0.03(-0.23%) |
Sep 05, 2019 | 14.94 | 15.15 | 14.36 | 15.06 | 14,109 | -0.05(-0.34%) |
Sep 04, 2019 | 14.68 | 15.11 | 14.67 | 15.11 | 1,105 | +0.23(+1.54%) |
Sep 03, 2019 | 15.22 | 15.22 | 14.88 | 14.88 | 1,143 | -0.43(-2.78%) |
Aug 30, 2019 | 15.29 | 15.66 | 14.87 | 15.30 | 13,166 | +0.42(+2.80%) |
Aug 29, 2019 | 14.50 | 15.18 | 14.50 | 14.89 | 13,295 | +0.34(+2.34%) |
Aug 28, 2019 | 14.15 | 14.55 | 13.87 | 14.55 | 2,556 | +0.55(+3.92%) |
Aug 27, 2019 | 14.25 | 14.25 | 14.00 | 14.00 | 1,862 | -0.38(-2.63%) |
Aug 26, 2019 | 14.29 | 14.43 | 14.02 | 14.38 | 2,143 | +0.59(+4.26%) |
Aug 23, 2019 | 13.89 | 13.89 | 13.79 | 13.79 | 6,230 | -0.17(-1.22%) |
Aug 22, 2019 | 14.89 | 14.89 | 13.96 | 13.96 | 5,148 | -0.09(-0.67%) |
Aug 21, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 2,239 | -0.07(-0.48%) |
Aug 20, 2019 | 14.58 | 14.62 | 13.90 | 14.12 | 8,440 | -0.77(-5.14%) |
Aug 19, 2019 | 15.14 | 15.14 | 14.52 | 14.89 | 2,555 | +0.13(+0.86%) |
Aug 16, 2019 | 14.33 | 14.76 | 14.10 | 14.76 | 15,518 | +0.57(+4.02%) |
Aug 15, 2019 | 14.75 | 14.75 | 14.10 | 14.19 | 3,275 | +0.20(+1.40%) |
Aug 14, 2019 | 14.51 | 14.51 | 13.99 | 13.99 | 6,491 | -0.83(-5.62%) |
Aug 13, 2019 | 14.52 | 14.83 | 14.48 | 14.83 | 7,496 | +0.31(+2.11%) |
Aug 12, 2019 | 15.19 | 15.19 | 14.23 | 14.52 | 4,741 | +0.31(+2.15%) |
Aug 09, 2019 | 14.30 | 14.30 | 14.16 | 14.21 | 1,645 | -0.20(-1.42%) |
Aug 08, 2019 | 14.84 | 14.89 | 14.42 | 14.42 | 3,395 | +0.33(+2.35%) |
Aug 07, 2019 | 14.79 | 14.79 | 14.09 | 14.09 | 5,738 | -0.75(-5.05%) |
Aug 06, 2019 | 15.27 | 15.31 | 14.83 | 14.83 | 4,388 | -0.05(-0.34%) |
Aug 05, 2019 | 15.32 | 15.35 | 14.89 | 14.89 | 10,072 | -0.81(-5.15%) |
Aug 02, 2019 | 15.87 | 15.87 | 15.69 | 15.69 | 4,349 | -0.33(-2.07%) |