Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.23 | 15.26 | 15.11 | 15.17 | 274,991 | -0.15(-0.98%) |
Oct 30, 2019 | 15.42 | 15.45 | 15.30 | 15.32 | 213,204 | -0.09(-0.58%) |
Oct 29, 2019 | 15.34 | 15.50 | 15.31 | 15.41 | 136,335 | -0.05(-0.32%) |
Oct 28, 2019 | 15.56 | 15.57 | 15.40 | 15.46 | 109,870 | -0.07(-0.45%) |
Oct 25, 2019 | 15.44 | 15.54 | 15.36 | 15.53 | 130,000 | +0.06(+0.39%) |
Oct 24, 2019 | 15.39 | 15.50 | 15.39 | 15.47 | 162,444 | +0.08(+0.52%) |
Oct 23, 2019 | 15.10 | 15.41 | 15.10 | 15.39 | 126,627 | +0.24(+1.58%) |
Oct 22, 2019 | 15.20 | 15.26 | 15.12 | 15.15 | 185,157 | +0.06(+0.40%) |
Oct 21, 2019 | 15.02 | 15.12 | 15.01 | 15.09 | 174,143 | -0.07(-0.46%) |
Oct 18, 2019 | 15.20 | 15.25 | 15.09 | 15.16 | 166,000 | -0.04(-0.26%) |
Oct 17, 2019 | 15.08 | 15.20 | 15.03 | 15.20 | 145,786 | +0.08(+0.53%) |
Oct 16, 2019 | 15.00 | 15.16 | 15.00 | 15.12 | 326,944 | +0.07(+0.47%) |
Oct 15, 2019 | 15.07 | 15.17 | 15.02 | 15.05 | 153,669 | -0.04(-0.27%) |
Oct 14, 2019 | 15.08 | 15.14 | 15.02 | 15.09 | 167,365 | -0.17(-1.11%) |
Oct 11, 2019 | 15.08 | 15.28 | 15.08 | 15.26 | 216,500 | +0.25(+1.67%) |
Oct 10, 2019 | 15.03 | 15.04 | 14.94 | 15.01 | 217,979 | +0.09(+0.60%) |
Oct 09, 2019 | 15.05 | 15.07 | 14.89 | 14.92 | 127,583 | +0.08(+0.54%) |
Oct 08, 2019 | 14.74 | 14.91 | 14.73 | 14.84 | 325,378 | -0.04(-0.27%) |
Oct 07, 2019 | 14.95 | 15.03 | 14.84 | 14.88 | 100,001 | +0.00(+0.00%) |
Oct 04, 2019 | 14.91 | 14.95 | 14.79 | 14.88 | 218,800 | +0.09(+0.61%) |
Oct 03, 2019 | 14.65 | 14.82 | 14.56 | 14.79 | 415,359 | +0.01(+0.07%) |
Oct 02, 2019 | 14.97 | 14.97 | 14.71 | 14.78 | 272,608 | -0.20(-1.34%) |
Oct 01, 2019 | 15.10 | 15.10 | 14.91 | 14.98 | 163,635 | -0.07(-0.47%) |
Sep 30, 2019 | 15.13 | 15.20 | 15.00 | 15.05 | 660,137 | -0.16(-1.05%) |
Sep 27, 2019 | 15.16 | 15.35 | 15.14 | 15.21 | 230,200 | -0.11(-0.72%) |
Sep 26, 2019 | 15.28 | 15.35 | 15.15 | 15.32 | 266,998 | -0.01(-0.07%) |
Sep 25, 2019 | 15.19 | 15.33 | 15.15 | 15.33 | 264,055 | -0.03(-0.20%) |
Sep 24, 2019 | 15.54 | 15.55 | 15.35 | 15.36 | 514,643 | -0.26(-1.66%) |
Sep 23, 2019 | 15.58 | 15.64 | 15.51 | 15.62 | 186,936 | +0.05(+0.32%) |
Sep 20, 2019 | 15.64 | 15.66 | 15.49 | 15.57 | 7,670,000 | -0.03(-0.19%) |
Sep 19, 2019 | 15.62 | 15.67 | 15.54 | 15.60 | 156,486 | +0.10(+0.65%) |
Sep 18, 2019 | 15.51 | 15.59 | 15.43 | 15.50 | 286,385 | -0.10(-0.64%) |
Sep 17, 2019 | 16.03 | 16.11 | 15.52 | 15.60 | 688,996 | -0.47(-2.92%) |
Sep 16, 2019 | 15.81 | 16.26 | 15.78 | 16.07 | 262,318 | +1.02(+6.78%) |
Sep 13, 2019 | 15.08 | 15.09 | 15.02 | 15.05 | 237,700 | +0.02(+0.13%) |
Sep 12, 2019 | 14.83 | 15.04 | 14.80 | 15.03 | 220,245 | -0.08(-0.53%) |
Sep 11, 2019 | 15.32 | 15.36 | 15.03 | 15.11 | 574,071 | -0.19(-1.24%) |
Sep 10, 2019 | 15.31 | 15.42 | 15.26 | 15.30 | 723,526 | +0.02(+0.13%) |
Sep 09, 2019 | 15.17 | 15.32 | 15.16 | 15.28 | 359,025 | +0.22(+1.46%) |
Sep 06, 2019 | 14.87 | 15.13 | 14.84 | 15.06 | 230,100 | +0.02(+0.13%) |
Sep 05, 2019 | 15.14 | 15.26 | 15.01 | 15.04 | 312,587 | -0.01(-0.07%) |
Sep 04, 2019 | 14.87 | 15.09 | 14.87 | 15.05 | 381,561 | +0.42(+2.87%) |
Sep 03, 2019 | 14.52 | 14.65 | 14.48 | 14.63 | 1,058,729 | -0.19(-1.28%) |
Aug 30, 2019 | 15.00 | 15.00 | 14.71 | 14.82 | 3,225,800 | -0.20(-1.33%) |
Aug 29, 2019 | 14.93 | 15.06 | 14.92 | 15.02 | 301,491 | +0.09(+0.60%) |
Aug 28, 2019 | 14.94 | 14.99 | 14.86 | 14.93 | 337,368 | +0.19(+1.29%) |
Aug 27, 2019 | 14.70 | 14.76 | 14.60 | 14.74 | 311,265 | +0.13(+0.89%) |
Aug 26, 2019 | 14.77 | 14.81 | 14.58 | 14.61 | 403,089 | +0.01(+0.07%) |
Aug 23, 2019 | 14.63 | 14.74 | 14.51 | 14.60 | 485,300 | -0.21(-1.42%) |
Aug 22, 2019 | 14.91 | 14.96 | 14.75 | 14.81 | 593,812 | -0.09(-0.60%) |
Aug 21, 2019 | 15.01 | 15.05 | 14.86 | 14.90 | 392,900 | +0.03(+0.20%) |
Aug 20, 2019 | 14.85 | 14.92 | 14.75 | 14.87 | 432,918 | +0.01(+0.07%) |
Aug 19, 2019 | 14.79 | 14.88 | 14.77 | 14.86 | 573,665 | +0.14(+0.95%) |
Aug 16, 2019 | 14.67 | 14.76 | 14.67 | 14.72 | 495,000 | +0.03(+0.20%) |
Aug 15, 2019 | 14.71 | 14.78 | 14.63 | 14.69 | 423,839 | -0.07(-0.47%) |
Aug 14, 2019 | 14.79 | 14.86 | 14.65 | 14.76 | 682,390 | -0.27(-1.80%) |
Aug 13, 2019 | 14.60 | 15.12 | 14.58 | 15.03 | 1,024,062 | +0.29(+1.97%) |
Aug 12, 2019 | 14.88 | 14.90 | 14.71 | 14.74 | 1,632,516 | -0.11(-0.74%) |
Aug 09, 2019 | 14.85 | 14.94 | 14.83 | 14.85 | 271,200 | +0.17(+1.16%) |
Aug 08, 2019 | 14.56 | 14.72 | 14.54 | 14.68 | 225,149 | +0.12(+0.82%) |
Aug 07, 2019 | 14.54 | 14.59 | 14.33 | 14.56 | 523,166 | -0.22(-1.49%) |
Aug 06, 2019 | 14.99 | 15.00 | 14.73 | 14.78 | 399,742 | -0.13(-0.87%) |
Aug 05, 2019 | 14.70 | 15.04 | 14.70 | 14.91 | 173,197 | -0.16(-1.06%) |
Aug 02, 2019 | 15.20 | 15.22 | 15.06 | 15.07 | 156,300 | +0.07(+0.47%) |