Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.49 | 15.66 | 15.28 | 15.63 | 18,779 | +0.16(+1.02%) |
Oct 30, 2019 | 15.49 | 15.81 | 15.22 | 15.48 | 12,862 | +0.02(+0.13%) |
Oct 29, 2019 | 15.62 | 15.85 | 15.25 | 15.46 | 25,435 | -0.18(-1.13%) |
Oct 28, 2019 | 15.52 | 15.88 | 15.37 | 15.63 | 13,732 | +0.26(+1.67%) |
Oct 25, 2019 | 15.33 | 15.56 | 15.26 | 15.38 | 12,781 | +0.04(+0.26%) |
Oct 24, 2019 | 15.80 | 15.80 | 15.28 | 15.34 | 19,469 | -0.35(-2.26%) |
Oct 23, 2019 | 16.08 | 16.12 | 15.61 | 15.69 | 30,387 | -0.29(-1.79%) |
Oct 22, 2019 | 15.88 | 16.08 | 15.66 | 15.98 | 29,728 | +0.11(+0.68%) |
Oct 21, 2019 | 15.59 | 15.93 | 15.44 | 15.87 | 30,380 | +0.35(+2.22%) |
Oct 18, 2019 | 15.85 | 16.13 | 15.43 | 15.53 | 38,953 | -0.40(-2.54%) |
Oct 17, 2019 | 15.62 | 16.03 | 15.62 | 15.93 | 38,568 | +0.22(+1.38%) |
Oct 16, 2019 | 15.68 | 15.99 | 15.38 | 15.71 | 23,136 | +0.02(+0.13%) |
Oct 15, 2019 | 15.39 | 15.86 | 15.18 | 15.69 | 31,512 | +0.22(+1.40%) |
Oct 14, 2019 | 15.54 | 16.08 | 15.02 | 15.48 | 62,774 | -0.49(-3.09%) |
Oct 11, 2019 | 15.54 | 16.14 | 15.48 | 15.97 | 35,809 | +0.44(+2.86%) |
Oct 10, 2019 | 15.01 | 15.65 | 15.01 | 15.53 | 45,630 | +0.43(+2.87%) |
Oct 09, 2019 | 15.28 | 15.39 | 15.03 | 15.09 | 29,702 | -0.09(-0.58%) |
Oct 08, 2019 | 15.24 | 15.52 | 14.95 | 15.18 | 34,683 | -0.18(-1.16%) |
Oct 07, 2019 | 15.19 | 15.42 | 15.03 | 15.36 | 21,339 | +0.11(+0.71%) |
Oct 04, 2019 | 14.89 | 15.30 | 14.89 | 15.25 | 35,099 | +0.36(+2.45%) |
Oct 03, 2019 | 15.40 | 15.48 | 14.76 | 14.89 | 59,606 | -0.50(-3.27%) |
Oct 02, 2019 | 15.67 | 15.97 | 15.38 | 15.39 | 42,902 | -0.38(-2.44%) |
Oct 01, 2019 | 15.98 | 16.23 | 15.53 | 15.77 | 34,890 | -0.17(-1.05%) |
Sep 30, 2019 | 15.44 | 16.40 | 15.25 | 15.94 | 68,230 | +0.57(+3.72%) |
Sep 27, 2019 | 15.73 | 15.99 | 15.28 | 15.37 | 22,520 | -0.32(-2.01%) |
Sep 26, 2019 | 15.54 | 16.41 | 15.50 | 15.68 | 77,575 | +0.12(+0.76%) |
Sep 25, 2019 | 15.11 | 15.71 | 15.11 | 15.57 | 32,949 | +0.34(+2.20%) |
Sep 24, 2019 | 15.18 | 15.28 | 14.68 | 15.23 | 79,465 | -0.04(-0.26%) |
Sep 23, 2019 | 15.48 | 15.55 | 14.98 | 15.27 | 56,799 | -0.22(-1.40%) |
Sep 20, 2019 | 15.48 | 15.72 | 15.29 | 15.49 | 76,893 | +0.06(+0.38%) |
Sep 19, 2019 | 15.54 | 15.96 | 14.94 | 15.43 | 119,514 | -0.25(-1.57%) |
Sep 18, 2019 | 15.33 | 15.96 | 15.33 | 15.67 | 62,442 | +0.09(+0.57%) |
Sep 17, 2019 | 16.94 | 16.94 | 15.52 | 15.59 | 157,256 | -1.43(-8.40%) |
Sep 16, 2019 | 16.21 | 17.22 | 15.73 | 17.01 | 39,277 | +0.69(+4.23%) |
Sep 13, 2019 | 16.06 | 16.45 | 15.68 | 16.32 | 32,157 | +0.21(+1.28%) |
Sep 12, 2019 | 16.23 | 16.34 | 15.65 | 16.12 | 46,392 | +0.01(+0.06%) |
Sep 11, 2019 | 15.70 | 16.27 | 14.74 | 16.11 | 43,118 | +0.38(+2.43%) |
Sep 10, 2019 | 15.22 | 15.75 | 15.13 | 15.72 | 95,171 | +0.44(+2.89%) |
Sep 09, 2019 | 15.21 | 15.46 | 14.79 | 15.28 | 64,757 | +0.06(+0.39%) |
Sep 06, 2019 | 15.17 | 15.28 | 15.08 | 15.22 | 39,935 | -0.04(-0.26%) |
Sep 05, 2019 | 14.98 | 15.27 | 14.87 | 15.26 | 44,195 | +0.25(+1.63%) |
Sep 04, 2019 | 15.21 | 15.28 | 14.53 | 15.02 | 60,561 | -0.19(-1.23%) |
Sep 03, 2019 | 15.83 | 15.92 | 14.88 | 15.20 | 50,882 | -0.92(-5.72%) |
Aug 30, 2019 | 15.78 | 16.20 | 15.05 | 16.13 | 90,568 | +0.35(+2.24%) |
Aug 29, 2019 | 16.05 | 16.57 | 15.66 | 15.77 | 83,288 | -0.01(-0.06%) |
Aug 28, 2019 | 17.67 | 17.67 | 14.75 | 15.78 | 425,847 | -4.12(-20.71%) |
Aug 27, 2019 | 21.43 | 21.55 | 19.79 | 19.91 | 23,456 | -1.44(-6.76%) |
Aug 26, 2019 | 20.98 | 21.36 | 20.19 | 21.35 | 23,785 | +0.59(+2.84%) |
Aug 23, 2019 | 21.81 | 21.87 | 20.39 | 20.76 | 18,541 | -1.16(-5.28%) |
Aug 22, 2019 | 21.88 | 21.93 | 21.61 | 21.92 | 15,445 | +0.26(+1.18%) |
Aug 21, 2019 | 22.63 | 22.64 | 21.66 | 21.66 | 26,170 | -0.81(-3.62%) |
Aug 20, 2019 | 22.57 | 22.76 | 22.09 | 22.48 | 23,553 | +0.09(+0.39%) |
Aug 19, 2019 | 22.47 | 22.85 | 22.10 | 22.39 | 26,583 | +0.09(+0.40%) |
Aug 16, 2019 | 22.20 | 22.64 | 21.60 | 22.30 | 16,198 | +0.18(+0.80%) |
Aug 15, 2019 | 22.41 | 22.54 | 21.88 | 22.12 | 25,464 | -0.20(-0.88%) |
Aug 14, 2019 | 21.59 | 22.61 | 21.04 | 22.32 | 60,810 | +0.53(+2.43%) |
Aug 13, 2019 | 21.27 | 21.88 | 20.72 | 21.79 | 30,604 | +0.44(+2.07%) |
Aug 12, 2019 | 21.56 | 22.05 | 20.77 | 21.35 | 46,392 | -0.20(-0.91%) |
Aug 09, 2019 | 21.89 | 22.30 | 21.25 | 21.55 | 23,941 | -0.38(-1.75%) |
Aug 08, 2019 | 21.77 | 22.19 | 21.47 | 21.93 | 30,652 | +0.40(+1.87%) |
Aug 07, 2019 | 20.98 | 22.04 | 20.58 | 21.53 | 26,233 | +0.30(+1.43%) |
Aug 06, 2019 | 21.40 | 21.81 | 21.01 | 21.22 | 29,883 | -0.15(-0.69%) |
Aug 05, 2019 | 22.58 | 22.61 | 21.06 | 21.37 | 24,746 | -1.50(-6.57%) |
Aug 02, 2019 | 23.52 | 23.54 | 22.64 | 22.87 | 12,021 | -0.71(-3.00%) |