Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.59 | 15.59 | 15.53 | 15.54 | 7,253 | -0.02(-0.13%) |
Oct 30, 2019 | 15.62 | 15.62 | 15.55 | 15.56 | 3,498 | -0.02(-0.11%) |
Oct 29, 2019 | 15.42 | 15.60 | 15.42 | 15.58 | 6,945 | -0.00(-0.02%) |
Oct 28, 2019 | 15.56 | 15.58 | 15.56 | 15.58 | 975 | +0.03(+0.21%) |
Oct 25, 2019 | 15.52 | 15.57 | 15.52 | 15.55 | 12,189 | +0.02(+0.11%) |
Oct 24, 2019 | 15.53 | 15.56 | 15.53 | 15.53 | 1,441 | -0.00(-0.03%) |
Oct 23, 2019 | 15.54 | 15.54 | 15.52 | 15.53 | 7,743 | +0.04(+0.24%) |
Oct 22, 2019 | 15.54 | 15.54 | 15.50 | 15.50 | 14,971 | -0.05(-0.30%) |
Oct 21, 2019 | 15.45 | 15.54 | 15.45 | 15.54 | 14,318 | +0.07(+0.42%) |
Oct 18, 2019 | 15.48 | 15.49 | 15.45 | 15.48 | 25,674 | +0.03(+0.21%) |
Oct 17, 2019 | 15.31 | 15.46 | 15.31 | 15.44 | 525,733 | +0.00(+0.01%) |
Oct 16, 2019 | 15.43 | 15.44 | 15.40 | 15.44 | 12,466 | +0.02(+0.12%) |
Oct 15, 2019 | 15.49 | 15.49 | 15.40 | 15.42 | 27,399 | +0.05(+0.32%) |
Oct 14, 2019 | 15.50 | 15.50 | 15.35 | 15.38 | 4,779 | -0.02(-0.11%) |
Oct 11, 2019 | 15.40 | 15.42 | 15.39 | 15.39 | 5,186 | +0.07(+0.45%) |
Oct 10, 2019 | 15.31 | 15.34 | 15.31 | 15.32 | 11,224 | +0.00(+0.02%) |
Oct 09, 2019 | 15.34 | 15.34 | 15.32 | 15.32 | 1,605 | +0.03(+0.18%) |
Oct 08, 2019 | 15.29 | 15.33 | 15.26 | 15.29 | 144,262 | -0.06(-0.40%) |
Oct 07, 2019 | 15.39 | 15.39 | 15.34 | 15.35 | 4,159 | -0.00(-0.02%) |
Oct 04, 2019 | 15.34 | 15.37 | 15.34 | 15.36 | 4,408 | +0.05(+0.35%) |
Oct 03, 2019 | 15.41 | 15.41 | 15.28 | 15.30 | 3,521 | -0.06(-0.38%) |
Oct 02, 2019 | 15.38 | 15.38 | 15.30 | 15.36 | 36,971 | -0.07(-0.47%) |
Oct 01, 2019 | 15.43 | 15.44 | 15.42 | 15.44 | 8,669 | -0.00(-0.02%) |
Sep 30, 2019 | 15.43 | 15.46 | 15.43 | 15.44 | 16,912 | +0.01(+0.05%) |
Sep 27, 2019 | 15.45 | 15.45 | 15.42 | 15.43 | 2,083 | -0.01(-0.09%) |
Sep 26, 2019 | 15.43 | 15.51 | 15.43 | 15.44 | 32,072 | -0.02(-0.11%) |
Sep 25, 2019 | 15.43 | 15.46 | 15.43 | 15.46 | 7,061 | +0.01(+0.06%) |
Sep 24, 2019 | 15.49 | 15.49 | 15.44 | 15.45 | 7,626 | -0.03(-0.18%) |
Sep 23, 2019 | 15.49 | 15.49 | 15.48 | 15.48 | 1,796 | -0.00(-0.01%) |
Sep 20, 2019 | 15.52 | 15.52 | 15.45 | 15.48 | 2,083 | +0.01(+0.05%) |
Sep 19, 2019 | 15.47 | 15.51 | 15.44 | 15.47 | 32,056 | +0.02(+0.10%) |
Sep 18, 2019 | 15.46 | 15.46 | 15.42 | 15.46 | 7,647 | +0.00(+0.00%) |
Sep 17, 2019 | 15.45 | 15.46 | 15.45 | 15.46 | 544,376 | +0.02(+0.14%) |
Sep 16, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 1,135 | +0.02(+0.11%) |
Sep 13, 2019 | 15.46 | 15.46 | 15.42 | 15.42 | 12,498 | -0.02(-0.12%) |
Sep 12, 2019 | 15.43 | 15.45 | 15.43 | 15.44 | 4,262 | +0.02(+0.14%) |
Sep 11, 2019 | 15.41 | 15.42 | 15.41 | 15.42 | 5,028 | +0.02(+0.11%) |
Sep 10, 2019 | 15.40 | 15.40 | 15.37 | 15.40 | 11,918 | +0.05(+0.30%) |
Sep 09, 2019 | 15.28 | 15.37 | 15.28 | 15.35 | 45,349 | +0.10(+0.68%) |
Sep 06, 2019 | 15.29 | 15.32 | 15.25 | 15.25 | 42,704 | -0.03(-0.17%) |
Sep 05, 2019 | 15.22 | 15.28 | 15.22 | 15.28 | 5,361 | +0.06(+0.42%) |
Sep 04, 2019 | 15.29 | 15.29 | 15.15 | 15.21 | 22,578 | -0.11(-0.73%) |
Sep 03, 2019 | 15.32 | 15.33 | 15.22 | 15.32 | 83,526 | +0.06(+0.39%) |
Aug 30, 2019 | 15.28 | 15.28 | 15.26 | 15.26 | 7,058 | +0.00(+0.03%) |
Aug 29, 2019 | 15.31 | 15.31 | 15.22 | 15.26 | 10,158 | +0.08(+0.51%) |
Aug 28, 2019 | 15.18 | 15.18 | 15.18 | 15.18 | 603 | +0.03(+0.22%) |
Aug 27, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 2,425 | +0.02(+0.15%) |
Aug 26, 2019 | 15.25 | 15.25 | 15.12 | 15.12 | 8,966 | +0.03(+0.18%) |
Aug 23, 2019 | 15.11 | 15.19 | 15.10 | 15.10 | 16,208 | -0.12(-0.79%) |
Aug 22, 2019 | 15.28 | 15.28 | 15.19 | 15.22 | 19,481 | +0.03(+0.19%) |
Aug 21, 2019 | 15.20 | 15.20 | 15.17 | 15.19 | 160,338 | +0.05(+0.32%) |
Aug 20, 2019 | 15.20 | 15.20 | 15.12 | 15.14 | 13,769 | -0.01(-0.09%) |
Aug 19, 2019 | 15.26 | 15.26 | 15.12 | 15.16 | 8,506 | +0.08(+0.56%) |
Aug 16, 2019 | 15.06 | 15.10 | 15.06 | 15.07 | 7,581 | +0.05(+0.33%) |
Aug 15, 2019 | 15.02 | 15.03 | 15.01 | 15.02 | 5,513 | -0.01(-0.04%) |
Aug 14, 2019 | 15.17 | 15.17 | 15.02 | 15.03 | 311,842 | -0.13(-0.85%) |
Aug 13, 2019 | 15.12 | 15.17 | 15.07 | 15.16 | 431,568 | +0.06(+0.37%) |
Aug 12, 2019 | 15.26 | 15.26 | 15.09 | 15.10 | 35,691 | -0.04(-0.28%) |
Aug 09, 2019 | 15.10 | 15.16 | 15.10 | 15.14 | 4,967 | -0.03(-0.19%) |
Aug 08, 2019 | 14.90 | 15.17 | 14.90 | 15.17 | 12,370 | +0.12(+0.78%) |
Aug 07, 2019 | 15.05 | 15.12 | 15.05 | 15.05 | 1,490 | -0.07(-0.44%) |
Aug 06, 2019 | 15.22 | 15.22 | 15.08 | 15.12 | 22,317 | +0.02(+0.15%) |
Aug 05, 2019 | 15.29 | 15.29 | 15.05 | 15.10 | 1,988,097 | -0.15(-0.97%) |
Aug 02, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 130,972 | -0.00(-0.00%) |