Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.66 | 16.78 | 16.33 | 16.61 | 14,174 | -0.08(-0.48%) |
Oct 30, 2019 | 16.80 | 16.80 | 16.54 | 16.69 | 6,639 | +0.00(+0.01%) |
Oct 29, 2019 | 16.59 | 16.86 | 16.51 | 16.68 | 20,566 | +0.19(+1.16%) |
Oct 28, 2019 | 16.31 | 16.59 | 16.09 | 16.49 | 27,500 | +0.43(+2.66%) |
Oct 25, 2019 | 15.94 | 16.36 | 15.90 | 16.06 | 28,863 | +0.12(+0.77%) |
Oct 24, 2019 | 15.93 | 16.22 | 15.72 | 15.94 | 28,224 | +0.20(+1.24%) |
Oct 23, 2019 | 15.62 | 16.49 | 15.46 | 15.75 | 33,184 | +0.24(+1.55%) |
Oct 22, 2019 | 15.42 | 15.55 | 14.89 | 15.51 | 18,864 | +0.18(+1.20%) |
Oct 21, 2019 | 15.07 | 15.44 | 15.07 | 15.32 | 3,625 | +0.17(+1.15%) |
Oct 18, 2019 | 14.86 | 15.15 | 14.76 | 15.15 | 9,163 | +0.00(+0.00%) |
Oct 17, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 493 | +0.11(+0.75%) |
Oct 16, 2019 | 14.92 | 15.28 | 14.86 | 15.03 | 5,773 | -0.39(-2.55%) |
Oct 15, 2019 | 14.75 | 15.43 | 14.75 | 15.43 | 12,303 | +0.47(+3.15%) |
Oct 14, 2019 | 14.97 | 15.38 | 14.75 | 14.96 | 3,358 | +0.24(+1.60%) |
Oct 11, 2019 | 15.06 | 15.06 | 14.72 | 14.72 | 5,268 | -0.02(-0.12%) |
Oct 10, 2019 | 14.93 | 14.93 | 14.74 | 14.74 | 626 | -0.28(-1.86%) |
Oct 09, 2019 | 14.89 | 15.02 | 14.84 | 15.02 | 14,334 | +0.03(+0.20%) |
Oct 08, 2019 | 14.85 | 14.99 | 14.84 | 14.99 | 5,839 | +0.09(+0.62%) |
Oct 07, 2019 | 14.94 | 14.97 | 14.89 | 14.89 | 2,732 | -0.01(-0.06%) |
Oct 04, 2019 | 15.12 | 15.12 | 14.88 | 14.90 | 3,207 | -0.28(-1.84%) |
Oct 03, 2019 | 15.02 | 15.27 | 14.84 | 15.18 | 4,846 | -0.03(-0.23%) |
Oct 02, 2019 | 15.26 | 15.47 | 15.14 | 15.22 | 6,000 | -0.05(-0.34%) |
Oct 01, 2019 | 15.28 | 15.28 | 15.27 | 15.27 | 533 | -0.01(-0.06%) |
Sep 30, 2019 | 15.26 | 15.28 | 15.26 | 15.28 | 1,033 | +0.25(+1.68%) |
Sep 27, 2019 | 15.14 | 15.25 | 15.03 | 15.03 | 5,039 | -0.04(-0.29%) |
Sep 26, 2019 | 15.07 | 15.16 | 15.07 | 15.07 | 1,738 | +0.00(+0.00%) |
Sep 25, 2019 | 15.18 | 15.45 | 15.05 | 15.07 | 5,675 | -0.21(-1.37%) |
Sep 24, 2019 | 15.06 | 15.28 | 15.06 | 15.28 | 5,050 | +0.18(+1.21%) |
Sep 23, 2019 | 14.97 | 15.10 | 14.63 | 15.10 | 5,096 | +0.00(+0.00%) |
Sep 20, 2019 | 14.63 | 15.10 | 14.49 | 15.10 | 5,497 | +0.35(+2.37%) |
Sep 19, 2019 | 14.65 | 14.93 | 14.62 | 14.75 | 2,642 | +0.21(+1.44%) |
Sep 18, 2019 | 14.63 | 15.03 | 14.54 | 14.54 | 4,669 | +0.00(+0.00%) |
Sep 17, 2019 | 14.58 | 14.71 | 14.41 | 14.54 | 55,097 | +0.00(+0.00%) |
Sep 16, 2019 | 14.69 | 14.75 | 14.54 | 14.54 | 3,772 | -0.02(-0.12%) |
Sep 13, 2019 | 14.67 | 14.83 | 14.54 | 14.55 | 1,145 | -0.11(-0.77%) |
Sep 12, 2019 | 14.75 | 14.87 | 14.33 | 14.67 | 7,831 | +0.03(+0.18%) |
Sep 11, 2019 | 14.96 | 14.96 | 14.64 | 14.64 | 1,062 | -0.20(-1.35%) |
Sep 10, 2019 | 14.67 | 14.90 | 14.41 | 14.84 | 13,879 | +0.13(+0.88%) |
Sep 09, 2019 | 14.27 | 14.79 | 14.14 | 14.71 | 24,661 | +0.42(+2.92%) |
Sep 06, 2019 | 14.20 | 14.30 | 14.10 | 14.30 | 3,550 | +0.20(+1.39%) |
Sep 05, 2019 | 14.07 | 14.27 | 13.95 | 14.10 | 5,087 | +0.10(+0.75%) |
Sep 04, 2019 | 14.17 | 14.17 | 14.00 | 14.00 | 2,506 | -0.31(-2.20%) |
Sep 03, 2019 | 14.36 | 14.36 | 14.10 | 14.31 | 1,178 | -0.01(-0.06%) |
Aug 30, 2019 | 14.35 | 14.35 | 14.32 | 14.32 | 343 | +0.17(+1.17%) |
Aug 29, 2019 | 14.32 | 14.32 | 14.15 | 14.15 | 594 | -0.06(-0.43%) |
Aug 28, 2019 | 13.92 | 14.21 | 13.92 | 14.21 | 6,836 | +0.11(+0.80%) |
Aug 27, 2019 | 14.21 | 14.21 | 14.10 | 14.10 | 868 | -0.11(-0.77%) |
Aug 26, 2019 | 13.98 | 14.36 | 13.97 | 14.21 | 17,338 | +0.16(+1.12%) |
Aug 23, 2019 | 14.64 | 14.64 | 14.04 | 14.05 | 1,489 | -0.21(-1.44%) |
Aug 22, 2019 | 14.65 | 14.65 | 14.06 | 14.26 | 21,395 | -0.32(-2.22%) |
Aug 21, 2019 | 14.32 | 15.07 | 14.23 | 14.58 | 5,211 | +0.17(+1.21%) |
Aug 20, 2019 | 14.75 | 14.82 | 14.34 | 14.41 | 9,069 | -0.34(-2.34%) |
Aug 19, 2019 | 15.10 | 15.16 | 14.62 | 14.75 | 22,748 | -0.27(-1.77%) |
Aug 16, 2019 | 14.34 | 15.02 | 14.32 | 15.02 | 1,603 | +0.67(+4.69%) |
Aug 15, 2019 | 14.41 | 15.63 | 14.19 | 14.34 | 10,075 | -0.11(-0.76%) |
Aug 14, 2019 | 14.54 | 14.54 | 14.25 | 14.45 | 7,410 | -0.22(-1.51%) |
Aug 13, 2019 | 14.77 | 14.90 | 14.68 | 14.68 | 4,782 | -0.13(-0.85%) |
Aug 12, 2019 | 14.84 | 15.51 | 14.72 | 14.80 | 10,396 | -0.13(-0.87%) |
Aug 09, 2019 | 15.06 | 15.25 | 14.85 | 14.93 | 3,916 | -0.35(-2.27%) |
Aug 08, 2019 | 15.20 | 15.54 | 15.20 | 15.28 | 3,508 | -0.13(-0.84%) |
Aug 07, 2019 | 15.27 | 15.41 | 14.98 | 15.41 | 9,003 | +0.21(+1.37%) |
Aug 06, 2019 | 15.54 | 15.55 | 15.20 | 15.20 | 4,888 | +0.10(+0.69%) |
Aug 05, 2019 | 15.45 | 15.45 | 15.10 | 15.10 | 1,312 | -0.14(-0.91%) |
Aug 02, 2019 | 15.49 | 15.49 | 15.05 | 15.23 | 3,686 | +0.22(+1.44%) |