Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.09 | 15.10 | 15.06 | 15.10 | 3,069 | +0.12(+0.83%) |
Oct 30, 2019 | 14.99 | 15.00 | 14.96 | 14.97 | 7,842 | +0.35(+2.37%) |
Oct 29, 2019 | 14.61 | 14.63 | 14.59 | 14.63 | 1,706 | +0.08(+0.53%) |
Oct 28, 2019 | 14.55 | 14.56 | 14.53 | 14.55 | 1,783 | -0.06(-0.40%) |
Oct 27, 2019 | 14.61 | 14.61 | 14.61 | 1,142 | -0.01(-0.04%) | |
Oct 25, 2019 | 14.69 | 14.70 | 14.56 | 14.61 | 45,899 | -0.07(-0.47%) |
Oct 24, 2019 | 14.69 | 14.70 | 14.65 | 14.68 | 4,691 | +0.05(+0.37%) |
Oct 23, 2019 | 14.64 | 14.64 | 14.61 | 14.63 | 2,579 | +0.04(+0.30%) |
Oct 22, 2019 | 14.58 | 14.59 | 14.57 | 14.58 | 3,530 | -0.16(-1.09%) |
Oct 21, 2019 | 14.75 | 14.75 | 14.74 | 14.74 | 1,653 | -0.04(-0.27%) |
Oct 20, 2019 | 14.78 | 14.79 | 14.75 | 14.78 | 953 | +0.03(+0.23%) |
Oct 18, 2019 | 14.82 | 14.85 | 14.73 | 14.75 | 58,787 | -0.07(-0.45%) |
Oct 17, 2019 | 14.82 | 14.83 | 14.81 | 14.82 | 1,564 | -0.11(-0.74%) |
Oct 16, 2019 | 14.93 | 14.93 | 14.92 | 14.93 | 1,476 | +0.06(+0.41%) |
Oct 15, 2019 | 14.88 | 14.88 | 14.85 | 14.87 | 1,568 | +0.06(+0.38%) |
Oct 14, 2019 | 14.80 | 14.83 | 14.80 | 14.81 | 1,452 | +0.04(+0.24%) |
Oct 13, 2019 | 14.78 | 14.78 | 14.74 | 14.78 | 868 | +0.02(+0.10%) |
Oct 11, 2019 | 15.04 | 15.04 | 14.70 | 14.76 | 67,275 | -0.25(-1.69%) |
Oct 10, 2019 | 15.04 | 15.04 | 15.01 | 15.02 | 1,486 | -0.20(-1.34%) |
Oct 09, 2019 | 15.16 | 15.22 | 15.15 | 15.22 | 2,600 | -0.05(-0.33%) |
Oct 08, 2019 | 15.27 | 15.28 | 15.25 | 15.27 | 1,748 | +0.10(+0.66%) |
Oct 07, 2019 | 15.17 | 15.18 | 15.17 | 15.17 | 1,590 | +0.09(+0.61%) |
Oct 06, 2019 | 15.03 | 15.08 | 15.03 | 15.08 | 823 | +0.04(+0.29%) |
Oct 04, 2019 | 15.14 | 15.19 | 15.02 | 15.03 | 54,931 | -0.10(-0.64%) |
Oct 03, 2019 | 15.14 | 15.14 | 15.12 | 15.13 | 1,716 | -0.14(-0.93%) |
Oct 02, 2019 | 15.28 | 15.28 | 15.23 | 15.27 | 1,800 | -0.05(-0.30%) |
Oct 01, 2019 | 15.32 | 15.32 | 15.30 | 15.32 | 1,696 | +0.19(+1.25%) |
Sep 30, 2019 | 15.13 | 15.16 | 15.10 | 15.13 | 3,154 | +0.00(+0.03%) |
Sep 29, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 434 | +0.01(+0.08%) |
Sep 27, 2019 | 15.01 | 15.19 | 15.00 | 15.11 | 112,984 | +0.09(+0.61%) |
Sep 26, 2019 | 15.01 | 15.03 | 15.00 | 15.02 | 3,203 | +0.03(+0.23%) |
Sep 25, 2019 | 14.98 | 14.99 | 14.97 | 14.99 | 1,686 | +0.13(+0.87%) |
Sep 24, 2019 | 14.86 | 14.87 | 14.82 | 14.86 | 2,189 | -0.03(-0.18%) |
Sep 23, 2019 | 14.88 | 14.89 | 14.84 | 14.88 | 1,496 | -0.03(-0.20%) |
Sep 22, 2019 | 14.93 | 14.93 | 14.90 | 14.91 | 1,828 | -0.00(-0.00%) |
Sep 20, 2019 | 14.81 | 14.98 | 14.72 | 14.91 | 131,622 | +0.12(+0.79%) |
Sep 19, 2019 | 14.81 | 14.81 | 14.78 | 14.80 | 3,119 | +0.12(+0.80%) |
Sep 18, 2019 | 14.68 | 14.69 | 14.67 | 14.68 | 1,384 | -0.02(-0.12%) |
Sep 17, 2019 | 14.70 | 14.70 | 14.68 | 14.70 | 981 | +0.05(+0.38%) |
Sep 16, 2019 | 14.65 | 14.65 | 14.63 | 14.64 | 2,715 | +0.01(+0.06%) |
Sep 15, 2019 | 14.61 | 14.64 | 14.61 | 14.63 | 2,020 | +0.07(+0.47%) |
Sep 13, 2019 | 14.58 | 14.60 | 14.50 | 14.56 | 141,021 | -0.02(-0.15%) |
Sep 12, 2019 | 14.58 | 14.60 | 14.54 | 14.59 | 2,566 | -0.11(-0.72%) |
Sep 11, 2019 | 14.67 | 14.70 | 14.66 | 14.69 | 1,986 | +0.05(+0.38%) |
Sep 10, 2019 | 14.63 | 14.64 | 14.62 | 14.64 | 2,308 | -0.12(-0.82%) |
Sep 09, 2019 | 14.75 | 14.76 | 14.71 | 14.76 | 1,696 | -0.03(-0.20%) |
Sep 08, 2019 | 14.80 | 14.80 | 14.79 | 14.79 | 716 | -0.01(-0.04%) |
Sep 06, 2019 | 14.87 | 14.89 | 14.72 | 14.79 | 132,451 | -0.07(-0.46%) |
Sep 05, 2019 | 14.87 | 14.88 | 14.82 | 14.86 | 1,968 | +0.06(+0.43%) |
Sep 04, 2019 | 14.79 | 14.81 | 14.77 | 14.80 | 2,138 | -0.28(-1.87%) |
Sep 03, 2019 | 15.08 | 15.09 | 15.07 | 15.08 | 1,837 | -0.16(-1.03%) |
Sep 02, 2019 | 15.24 | 15.24 | 15.19 | 15.24 | 1,746 | +0.02(+0.11%) |
Sep 01, 2019 | 15.19 | 15.23 | 15.19 | 15.22 | 723 | +0.05(+0.33%) |
Aug 30, 2019 | 15.31 | 15.34 | 15.15 | 15.17 | 125,388 | -0.14(-0.93%) |
Aug 29, 2019 | 15.31 | 15.32 | 15.30 | 15.31 | 1,872 | -0.08(-0.51%) |
Aug 28, 2019 | 15.40 | 15.40 | 15.37 | 15.39 | 1,979 | +0.07(+0.48%) |
Aug 27, 2019 | 15.30 | 15.32 | 15.27 | 15.32 | 2,052 | +0.05(+0.36%) |
Aug 26, 2019 | 15.28 | 15.28 | 15.25 | 15.26 | 2,589 | -0.11(-0.72%) |
Aug 25, 2019 | 15.34 | 15.44 | 15.32 | 15.37 | 1,593 | +0.14(+0.92%) |
Aug 23, 2019 | 15.24 | 15.29 | 15.08 | 15.23 | 145,956 | +0.00(+0.02%) |
Aug 22, 2019 | 15.24 | 15.24 | 15.23 | 15.23 | 2,136 | +0.05(+0.30%) |
Aug 21, 2019 | 15.17 | 15.19 | 15.16 | 15.19 | 1,762 | -0.16(-1.06%) |
Aug 20, 2019 | 15.35 | 15.36 | 15.31 | 15.35 | 2,352 | -0.08(-0.54%) |
Aug 19, 2019 | 15.46 | 15.46 | 15.41 | 15.43 | 3,848 | +0.14(+0.94%) |
Aug 18, 2019 | 15.29 | 15.31 | 15.28 | 15.29 | 1,529 | -0.00(-0.03%) |
Aug 16, 2019 | 15.26 | 15.31 | 15.15 | 15.29 | 171,009 | +0.02(+0.16%) |
Aug 15, 2019 | 15.26 | 15.27 | 15.22 | 15.27 | 2,214 | -0.14(-0.92%) |
Aug 14, 2019 | 15.41 | 15.42 | 15.38 | 15.41 | 2,588 | +0.29(+1.92%) |
Aug 13, 2019 | 15.12 | 15.14 | 15.10 | 15.12 | 2,512 | -0.17(-1.11%) |
Aug 12, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 3,369 | +0.04(+0.27%) |
Aug 11, 2019 | 15.27 | 15.27 | 15.24 | 15.25 | 432 | +0.01(+0.05%) |
Aug 09, 2019 | 15.01 | 15.29 | 14.99 | 15.24 | 142,881 | +0.20(+1.34%) |
Aug 08, 2019 | 15.01 | 15.06 | 14.99 | 15.04 | 2,616 | -0.01(-0.04%) |
Aug 07, 2019 | 15.05 | 15.06 | 15.03 | 15.04 | 3,220 | +0.12(+0.83%) |
Aug 06, 2019 | 14.92 | 14.95 | 14.91 | 14.92 | 2,393 | -0.03(-0.17%) |
Aug 05, 2019 | 14.91 | 14.98 | 14.91 | 14.95 | 8,528 | +0.20(+1.33%) |
Aug 04, 2019 | 14.77 | 14.77 | 14.73 | 14.75 | 893 | -0.02(-0.14%) |
Aug 02, 2019 | 14.66 | 14.79 | 14.57 | 14.77 | 176,664 | +0.17(+1.14%) |