Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.85 | 15.91 | 15.79 | 15.91 | 1,579,370 | +0.05(+0.28%) |
Oct 30, 2019 | 15.82 | 15.86 | 15.75 | 15.86 | 1,110,010 | +0.01(+0.04%) |
Oct 29, 2019 | 15.73 | 15.88 | 15.73 | 15.86 | 1,367,904 | +0.10(+0.66%) |
Oct 28, 2019 | 15.73 | 15.77 | 15.68 | 15.75 | 1,401,846 | +0.07(+0.45%) |
Oct 25, 2019 | 15.86 | 15.89 | 15.68 | 15.68 | 2,037,909 | -0.17(-1.10%) |
Oct 24, 2019 | 15.94 | 15.94 | 15.75 | 15.86 | 1,716,585 | -0.04(-0.24%) |
Oct 23, 2019 | 15.94 | 15.95 | 15.85 | 15.90 | 1,723,027 | -0.06(-0.41%) |
Oct 22, 2019 | 16.05 | 16.06 | 15.90 | 15.96 | 1,922,825 | -0.09(-0.56%) |
Oct 21, 2019 | 15.97 | 16.06 | 15.95 | 16.05 | 1,658,460 | +0.10(+0.65%) |
Oct 18, 2019 | 15.84 | 15.99 | 15.83 | 15.95 | 2,155,894 | +0.11(+0.69%) |
Oct 17, 2019 | 15.79 | 15.86 | 15.78 | 15.84 | 1,686,821 | +0.08(+0.49%) |
Oct 16, 2019 | 15.77 | 15.86 | 15.74 | 15.76 | 1,504,051 | +0.00(+0.00%) |
Oct 15, 2019 | 15.73 | 15.82 | 15.66 | 15.76 | 2,164,071 | +0.10(+0.66%) |
Oct 14, 2019 | 15.67 | 15.70 | 15.62 | 15.66 | 1,008,586 | -0.03(-0.17%) |
Oct 11, 2019 | 15.73 | 15.79 | 15.68 | 15.68 | 1,400,357 | +0.01(+0.08%) |
Oct 10, 2019 | 15.53 | 15.69 | 15.53 | 15.67 | 1,450,968 | +0.14(+0.87%) |
Oct 09, 2019 | 15.56 | 15.60 | 15.50 | 15.53 | 1,316,311 | +0.05(+0.29%) |
Oct 08, 2019 | 15.51 | 15.56 | 15.46 | 15.49 | 2,473,732 | -0.03(-0.17%) |
Oct 07, 2019 | 15.53 | 15.60 | 15.46 | 15.51 | 2,542,074 | -0.09(-0.58%) |
Oct 04, 2019 | 15.51 | 15.61 | 15.49 | 15.60 | 2,736,078 | +0.10(+0.63%) |
Oct 03, 2019 | 15.46 | 15.57 | 15.37 | 15.51 | 1,902,967 | +0.07(+0.46%) |
Oct 02, 2019 | 15.50 | 15.54 | 15.30 | 15.44 | 2,341,474 | -0.14(-0.87%) |
Oct 01, 2019 | 15.68 | 15.71 | 15.52 | 15.57 | 2,537,547 | -0.09(-0.58%) |
Sep 30, 2019 | 15.71 | 15.74 | 15.64 | 15.66 | 2,473,857 | -0.05(-0.33%) |
Sep 27, 2019 | 15.84 | 15.86 | 15.68 | 15.71 | 2,727,418 | -0.05(-0.33%) |
Sep 26, 2019 | 15.78 | 15.80 | 15.70 | 15.77 | 2,104,096 | +0.09(+0.57%) |
Sep 25, 2019 | 15.58 | 15.74 | 15.58 | 15.68 | 2,296,466 | +0.10(+0.61%) |
Sep 24, 2019 | 15.68 | 15.75 | 15.57 | 15.58 | 2,666,912 | -0.08(-0.49%) |
Sep 23, 2019 | 15.70 | 15.83 | 15.65 | 15.66 | 3,236,103 | -0.06(-0.40%) |
Sep 20, 2019 | 15.64 | 15.72 | 15.57 | 15.72 | 4,760,916 | +0.10(+0.65%) |
Sep 19, 2019 | 15.48 | 15.64 | 15.47 | 15.62 | 3,281,049 | +0.15(+0.98%) |
Sep 18, 2019 | 15.44 | 15.51 | 15.39 | 15.47 | 2,628,267 | +0.00(+0.00%) |
Sep 17, 2019 | 15.46 | 15.47 | 15.38 | 15.47 | 2,395,434 | -0.01(-0.08%) |
Sep 16, 2019 | 15.47 | 15.50 | 15.39 | 15.48 | 3,445,954 | +0.01(+0.08%) |
Sep 13, 2019 | 15.47 | 15.57 | 15.44 | 15.47 | 2,515,903 | +0.00(+0.00%) |
Sep 12, 2019 | 15.59 | 15.60 | 15.44 | 15.47 | 3,370,879 | +0.03(+0.21%) |
Sep 11, 2019 | 15.32 | 15.44 | 15.31 | 15.44 | 2,708,249 | +0.13(+0.83%) |
Sep 10, 2019 | 15.25 | 15.32 | 15.21 | 15.31 | 1,960,025 | +0.09(+0.58%) |
Sep 09, 2019 | 15.11 | 15.25 | 15.11 | 15.22 | 2,194,952 | +0.12(+0.80%) |
Sep 06, 2019 | 15.06 | 15.16 | 15.01 | 15.10 | 1,888,504 | +0.10(+0.63%) |
Sep 05, 2019 | 15.16 | 15.20 | 15.01 | 15.01 | 2,152,308 | -0.13(-0.88%) |
Sep 04, 2019 | 15.10 | 15.18 | 15.04 | 15.14 | 3,027,388 | +0.11(+0.72%) |
Sep 03, 2019 | 14.80 | 15.04 | 14.80 | 15.03 | 1,425,998 | +0.17(+1.15%) |
Aug 30, 2019 | 14.83 | 14.95 | 14.81 | 14.86 | 2,382,508 | +0.04(+0.30%) |
Aug 29, 2019 | 14.88 | 14.91 | 14.69 | 14.81 | 2,338,877 | +0.03(+0.17%) |
Aug 28, 2019 | 14.81 | 14.84 | 14.75 | 14.79 | 1,672,943 | -0.06(-0.43%) |
Aug 27, 2019 | 15.09 | 15.13 | 14.84 | 14.85 | 2,173,415 | -0.22(-1.43%) |
Aug 26, 2019 | 14.96 | 15.08 | 14.96 | 15.07 | 1,502,328 | +0.17(+1.15%) |
Aug 23, 2019 | 15.12 | 15.15 | 14.86 | 14.90 | 2,321,486 | -0.22(-1.43%) |
Aug 22, 2019 | 15.07 | 15.11 | 14.98 | 15.11 | 1,364,611 | +0.06(+0.42%) |
Aug 21, 2019 | 15.04 | 15.09 | 15.00 | 15.05 | 1,924,986 | +0.05(+0.34%) |
Aug 20, 2019 | 15.09 | 15.09 | 15.00 | 15.00 | 2,192,243 | -0.06(-0.38%) |
Aug 19, 2019 | 14.97 | 15.08 | 14.90 | 15.06 | 2,224,617 | +0.16(+1.11%) |
Aug 16, 2019 | 14.93 | 15.00 | 14.83 | 14.89 | 2,984,678 | +0.01(+0.04%) |
Aug 15, 2019 | 14.64 | 14.95 | 14.63 | 14.88 | 2,655,143 | +0.25(+1.73%) |
Aug 14, 2019 | 14.83 | 14.90 | 14.62 | 14.63 | 3,403,743 | -0.27(-1.79%) |
Aug 13, 2019 | 14.92 | 15.03 | 14.85 | 14.90 | 2,409,136 | -0.05(-0.34%) |
Aug 12, 2019 | 15.01 | 15.04 | 14.86 | 14.95 | 1,604,135 | -0.07(-0.46%) |
Aug 09, 2019 | 15.04 | 15.10 | 14.92 | 15.02 | 1,982,007 | -0.04(-0.29%) |
Aug 08, 2019 | 15.01 | 15.13 | 14.89 | 15.06 | 2,818,858 | +0.10(+0.64%) |
Aug 07, 2019 | 14.52 | 15.06 | 14.52 | 14.97 | 4,644,585 | +0.37(+2.56%) |
Aug 06, 2019 | 14.46 | 14.61 | 14.42 | 14.59 | 3,558,071 | +0.16(+1.14%) |
Aug 05, 2019 | 14.67 | 14.69 | 14.33 | 14.43 | 3,469,556 | -0.34(-2.28%) |
Aug 02, 2019 | 14.68 | 14.78 | 14.62 | 14.76 | 2,486,575 | +0.10(+0.69%) |