Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.45 | 16.51 | 16.09 | 16.16 | 40,311 | -0.28(-1.70%) |
Oct 30, 2019 | 16.51 | 16.51 | 16.32 | 16.44 | 46,709 | +0.01(+0.06%) |
Oct 29, 2019 | 16.49 | 16.53 | 16.38 | 16.43 | 30,637 | -0.12(-0.70%) |
Oct 28, 2019 | 16.46 | 16.78 | 16.46 | 16.54 | 265,622 | +0.22(+1.36%) |
Oct 25, 2019 | 16.17 | 16.43 | 16.13 | 16.32 | 65,757 | +0.18(+1.14%) |
Oct 24, 2019 | 15.95 | 16.15 | 15.89 | 16.14 | 92,001 | +0.23(+1.46%) |
Oct 23, 2019 | 15.51 | 15.90 | 15.51 | 15.90 | 99,636 | +0.35(+2.24%) |
Oct 22, 2019 | 15.72 | 15.78 | 15.50 | 15.56 | 37,018 | -0.11(-0.68%) |
Oct 21, 2019 | 15.40 | 15.69 | 15.37 | 15.66 | 33,329 | +0.29(+1.88%) |
Oct 18, 2019 | 15.49 | 15.63 | 15.35 | 15.37 | 44,839 | -0.21(-1.36%) |
Oct 17, 2019 | 15.59 | 15.70 | 15.53 | 15.59 | 19,610 | +0.01(+0.06%) |
Oct 16, 2019 | 15.45 | 15.67 | 15.45 | 15.58 | 27,410 | +0.09(+0.56%) |
Oct 15, 2019 | 15.45 | 15.61 | 15.31 | 15.49 | 41,060 | +0.13(+0.82%) |
Oct 14, 2019 | 15.61 | 15.72 | 15.32 | 15.36 | 31,517 | -0.24(-1.55%) |
Oct 11, 2019 | 15.26 | 15.77 | 15.26 | 15.61 | 60,787 | +0.37(+2.41%) |
Oct 10, 2019 | 14.77 | 15.24 | 14.77 | 15.24 | 64,775 | +0.43(+2.94%) |
Oct 09, 2019 | 15.51 | 15.51 | 14.77 | 14.80 | 111,265 | -0.56(-3.65%) |
Oct 08, 2019 | 15.56 | 15.74 | 15.34 | 15.36 | 32,848 | -0.19(-1.24%) |
Oct 07, 2019 | 15.45 | 15.58 | 15.31 | 15.56 | 33,171 | +0.10(+0.62%) |
Oct 04, 2019 | 15.61 | 15.65 | 15.45 | 15.46 | 31,273 | -0.19(-1.23%) |
Oct 03, 2019 | 15.49 | 15.69 | 15.34 | 15.65 | 64,986 | +0.17(+1.12%) |
Oct 02, 2019 | 15.45 | 15.54 | 15.31 | 15.48 | 43,429 | -0.06(-0.37%) |
Oct 01, 2019 | 15.80 | 15.87 | 15.50 | 15.54 | 40,872 | -0.33(-2.07%) |
Sep 30, 2019 | 15.85 | 16.06 | 15.84 | 15.87 | 34,641 | +0.02(+0.12%) |
Sep 27, 2019 | 15.80 | 16.02 | 15.65 | 15.85 | 119,503 | +0.06(+0.37%) |
Sep 26, 2019 | 16.08 | 16.16 | 15.52 | 15.79 | 67,633 | -0.29(-1.80%) |
Sep 25, 2019 | 15.78 | 16.21 | 15.77 | 16.08 | 54,344 | +0.14(+0.91%) |
Sep 24, 2019 | 16.59 | 16.80 | 15.62 | 15.93 | 250,891 | -0.71(-4.29%) |
Sep 23, 2019 | 16.76 | 16.91 | 16.58 | 16.65 | 40,138 | -0.25(-1.49%) |
Sep 20, 2019 | 17.00 | 17.17 | 16.85 | 16.90 | 45,150 | -0.20(-1.19%) |
Sep 19, 2019 | 17.12 | 17.22 | 16.90 | 17.10 | 34,437 | -0.07(-0.39%) |
Sep 18, 2019 | 17.09 | 17.25 | 16.82 | 17.17 | 43,194 | +0.03(+0.17%) |
Sep 17, 2019 | 17.38 | 17.38 | 17.00 | 17.14 | 27,325 | -0.22(-1.28%) |
Sep 16, 2019 | 16.71 | 17.42 | 16.71 | 17.36 | 94,932 | +0.66(+3.93%) |
Sep 13, 2019 | 16.60 | 16.74 | 16.46 | 16.71 | 150,466 | +0.10(+0.58%) |
Sep 12, 2019 | 16.59 | 16.79 | 16.48 | 16.61 | 102,724 | +0.06(+0.35%) |
Sep 11, 2019 | 16.42 | 16.64 | 16.42 | 16.55 | 93,198 | +0.10(+0.59%) |
Sep 10, 2019 | 16.54 | 16.69 | 16.45 | 16.45 | 59,904 | -0.09(-0.53%) |
Sep 09, 2019 | 16.75 | 16.81 | 16.53 | 16.54 | 36,739 | -0.17(-1.04%) |
Sep 06, 2019 | 16.81 | 16.99 | 16.71 | 16.72 | 39,661 | -0.08(-0.46%) |
Sep 05, 2019 | 16.85 | 17.09 | 16.79 | 16.79 | 42,285 | +0.09(+0.52%) |
Sep 04, 2019 | 16.50 | 16.75 | 16.50 | 16.71 | 166,431 | +0.21(+1.29%) |
Sep 03, 2019 | 16.42 | 16.66 | 16.40 | 16.49 | 41,684 | -0.02(-0.12%) |
Aug 30, 2019 | 16.73 | 16.73 | 16.34 | 16.51 | 67,621 | -0.35(-2.06%) |
Aug 29, 2019 | 16.69 | 17.05 | 16.62 | 16.86 | 39,336 | +0.25(+1.51%) |
Aug 28, 2019 | 16.19 | 16.81 | 16.11 | 16.61 | 108,041 | +0.36(+2.20%) |
Aug 27, 2019 | 16.38 | 16.46 | 16.22 | 16.25 | 30,801 | -0.11(-0.65%) |
Aug 26, 2019 | 16.47 | 16.58 | 16.23 | 16.36 | 34,186 | -0.07(-0.41%) |
Aug 23, 2019 | 16.86 | 16.88 | 16.33 | 16.43 | 67,414 | -0.43(-2.58%) |
Aug 22, 2019 | 16.69 | 16.90 | 16.69 | 16.86 | 28,151 | +0.11(+0.63%) |
Aug 21, 2019 | 17.04 | 17.05 | 16.66 | 16.75 | 29,883 | -0.30(-1.76%) |
Aug 20, 2019 | 17.30 | 17.31 | 17.00 | 17.05 | 19,349 | -0.14(-0.79%) |
Aug 19, 2019 | 16.84 | 17.50 | 16.84 | 17.19 | 136,427 | +0.42(+2.53%) |
Aug 16, 2019 | 16.73 | 16.93 | 16.64 | 16.76 | 48,774 | +0.18(+1.11%) |
Aug 15, 2019 | 16.88 | 16.88 | 16.53 | 16.58 | 47,841 | -0.16(-0.98%) |
Aug 14, 2019 | 16.90 | 16.91 | 16.69 | 16.74 | 35,014 | -0.25(-1.48%) |
Aug 13, 2019 | 17.14 | 17.27 | 16.93 | 17.00 | 35,907 | -0.17(-1.01%) |
Aug 12, 2019 | 17.19 | 17.28 | 17.13 | 17.17 | 28,304 | +0.03(+0.17%) |
Aug 09, 2019 | 17.30 | 17.30 | 16.97 | 17.14 | 53,538 | -0.03(-0.17%) |
Aug 08, 2019 | 16.65 | 17.23 | 16.61 | 17.17 | 42,507 | +0.60(+3.61%) |
Aug 07, 2019 | 16.61 | 16.66 | 16.46 | 16.57 | 65,882 | -0.15(-0.92%) |
Aug 06, 2019 | 16.91 | 16.95 | 16.73 | 16.73 | 44,471 | -0.18(-1.09%) |
Aug 05, 2019 | 17.07 | 17.13 | 16.71 | 16.91 | 58,286 | -0.35(-2.01%) |
Aug 02, 2019 | 17.38 | 17.38 | 16.80 | 17.26 | 153,987 | -0.14(-0.78%) |