Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.71 | 15.71 | 15.59 | 15.60 | 31,756 | -0.06(-0.40%) |
Oct 30, 2019 | 15.58 | 15.68 | 15.57 | 15.67 | 75,835 | +0.12(+0.80%) |
Oct 29, 2019 | 15.53 | 15.60 | 15.53 | 15.54 | 44,524 | +0.15(+0.97%) |
Oct 28, 2019 | 15.37 | 15.43 | 15.37 | 15.39 | 13,520 | +0.06(+0.37%) |
Oct 25, 2019 | 15.27 | 15.38 | 15.27 | 15.34 | 42,790 | +0.05(+0.33%) |
Oct 24, 2019 | 15.35 | 15.35 | 15.27 | 15.29 | 30,874 | -0.08(-0.53%) |
Oct 23, 2019 | 15.35 | 15.38 | 15.33 | 15.37 | 8,315 | +0.07(+0.45%) |
Oct 22, 2019 | 15.30 | 15.34 | 15.27 | 15.30 | 51,882 | -0.08(-0.53%) |
Oct 21, 2019 | 15.34 | 15.39 | 15.31 | 15.38 | 61,204 | -0.04(-0.28%) |
Oct 18, 2019 | 15.40 | 15.44 | 15.40 | 15.42 | 52,120 | +0.21(+1.35%) |
Oct 17, 2019 | 15.22 | 15.26 | 15.22 | 15.22 | 23,206 | +0.18(+1.20%) |
Oct 16, 2019 | 15.03 | 15.04 | 15.00 | 15.04 | 74,181 | +0.05(+0.33%) |
Oct 15, 2019 | 14.89 | 14.99 | 14.89 | 14.99 | 171,323 | +0.16(+1.05%) |
Oct 14, 2019 | 14.86 | 14.87 | 14.82 | 14.83 | 85,728 | -0.04(-0.27%) |
Oct 11, 2019 | 14.84 | 14.91 | 14.84 | 14.87 | 132,392 | +0.09(+0.61%) |
Oct 10, 2019 | 14.70 | 14.81 | 14.70 | 14.78 | 29,472 | +0.10(+0.68%) |
Oct 09, 2019 | 14.63 | 14.73 | 14.63 | 14.68 | 74,342 | +0.19(+1.33%) |
Oct 08, 2019 | 14.52 | 14.52 | 14.45 | 14.49 | 524,063 | -0.12(-0.82%) |
Oct 07, 2019 | 14.63 | 14.67 | 14.61 | 14.61 | 17,630 | -0.18(-1.21%) |
Oct 04, 2019 | 14.72 | 14.81 | 14.71 | 14.79 | 24,612 | -0.05(-0.33%) |
Oct 03, 2019 | 14.79 | 14.84 | 14.76 | 14.84 | 354,735 | +0.15(+1.05%) |
Oct 02, 2019 | 14.68 | 14.73 | 14.66 | 14.68 | 60,700 | -0.08(-0.55%) |
Oct 01, 2019 | 14.81 | 14.82 | 14.75 | 14.76 | 177,085 | -0.29(-1.94%) |
Sep 30, 2019 | 15.06 | 15.09 | 15.06 | 15.06 | 14,463 | +0.00(+0.00%) |
Sep 27, 2019 | 15.15 | 15.17 | 15.02 | 15.06 | 268,001 | -0.02(-0.12%) |
Sep 26, 2019 | 15.07 | 15.11 | 15.03 | 15.07 | 96,905 | +0.11(+0.71%) |
Sep 25, 2019 | 14.93 | 15.00 | 14.91 | 14.97 | 53,727 | -0.13(-0.86%) |
Sep 24, 2019 | 15.18 | 15.19 | 15.08 | 15.10 | 29,515 | -0.11(-0.70%) |
Sep 23, 2019 | 15.07 | 15.22 | 15.07 | 15.21 | 61,929 | +0.35(+2.34%) |
Sep 20, 2019 | 14.86 | 14.98 | 14.86 | 14.86 | 150,248 | +0.68(+4.78%) |
Sep 19, 2019 | 14.23 | 14.24 | 14.18 | 14.18 | 27,530 | -0.20(-1.39%) |
Sep 18, 2019 | 14.41 | 14.44 | 14.35 | 14.38 | 43,422 | -0.02(-0.17%) |
Sep 17, 2019 | 14.29 | 14.43 | 14.27 | 14.40 | 33,279 | +0.02(+0.13%) |
Sep 16, 2019 | 14.48 | 14.52 | 14.37 | 14.38 | 24,427 | -0.34(-2.32%) |
Sep 13, 2019 | 14.72 | 14.73 | 14.68 | 14.73 | 13,673 | +0.14(+0.98%) |
Sep 12, 2019 | 14.56 | 14.63 | 14.55 | 14.58 | 44,633 | +0.01(+0.04%) |
Sep 11, 2019 | 14.48 | 14.58 | 14.47 | 14.58 | 24,926 | +0.11(+0.78%) |
Sep 10, 2019 | 14.43 | 14.48 | 14.43 | 14.47 | 31,285 | -0.01(-0.09%) |
Sep 09, 2019 | 14.49 | 14.53 | 14.47 | 14.48 | 15,491 | +0.02(+0.17%) |
Sep 06, 2019 | 14.44 | 14.47 | 14.43 | 14.45 | 13,995 | +0.14(+1.00%) |
Sep 05, 2019 | 14.33 | 14.37 | 14.31 | 14.31 | 80,490 | +0.06(+0.44%) |
Sep 04, 2019 | 14.20 | 14.25 | 14.20 | 14.25 | 57,863 | +0.02(+0.17%) |
Sep 03, 2019 | 14.14 | 14.24 | 14.14 | 14.22 | 71,018 | -0.33(-2.26%) |
Aug 30, 2019 | 14.53 | 14.55 | 14.47 | 14.55 | 23,325 | +0.13(+0.90%) |
Aug 29, 2019 | 14.45 | 14.45 | 14.37 | 14.42 | 77,154 | +0.02(+0.17%) |
Aug 28, 2019 | 14.42 | 14.42 | 14.35 | 14.40 | 111,870 | -0.08(-0.56%) |
Aug 27, 2019 | 14.53 | 14.55 | 14.48 | 14.48 | 17,724 | +0.07(+0.52%) |
Aug 26, 2019 | 14.32 | 14.41 | 14.32 | 14.40 | 23,277 | +0.14(+1.00%) |
Aug 23, 2019 | 14.30 | 14.48 | 14.25 | 14.26 | 94,588 | +0.25(+1.77%) |
Aug 22, 2019 | 14.06 | 14.07 | 13.96 | 14.01 | 165,747 | -0.29(-2.04%) |
Aug 21, 2019 | 14.35 | 14.35 | 14.28 | 14.30 | 71,721 | -0.11(-0.73%) |
Aug 20, 2019 | 14.41 | 14.42 | 14.35 | 14.41 | 103,563 | +0.05(+0.35%) |
Aug 19, 2019 | 14.48 | 14.49 | 14.36 | 14.36 | 78,799 | -0.11(-0.73%) |
Aug 16, 2019 | 14.42 | 14.53 | 14.39 | 14.47 | 60,324 | +0.20(+1.39%) |
Aug 15, 2019 | 14.26 | 14.30 | 14.23 | 14.27 | 34,883 | +0.02(+0.17%) |
Aug 14, 2019 | 14.32 | 14.35 | 14.22 | 14.24 | 45,668 | -0.23(-1.59%) |
Aug 13, 2019 | 14.31 | 14.51 | 14.27 | 14.47 | 59,531 | -0.04(-0.26%) |
Aug 12, 2019 | 14.50 | 14.58 | 14.50 | 14.51 | 39,317 | -0.07(-0.51%) |
Aug 09, 2019 | 14.68 | 14.68 | 14.55 | 14.58 | 35,390 | -0.10(-0.68%) |
Aug 08, 2019 | 14.61 | 14.68 | 14.59 | 14.68 | 70,000 | +0.36(+2.52%) |
Aug 07, 2019 | 14.19 | 14.32 | 14.09 | 14.32 | 74,372 | -0.02(-0.17%) |
Aug 06, 2019 | 14.38 | 14.39 | 14.28 | 14.35 | 82,467 | +0.22(+1.58%) |
Aug 05, 2019 | 14.25 | 14.27 | 14.06 | 14.12 | 80,852 | -0.44(-2.99%) |
Aug 02, 2019 | 14.61 | 14.66 | 14.55 | 14.56 | 86,545 | -0.06(-0.38%) |