Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.73 | 15.75 | 15.71 | 15.75 | 4,328 | -0.03(-0.19%) |
Oct 30, 2019 | 15.71 | 15.90 | 15.52 | 15.78 | 1,867 | -0.03(-0.19%) |
Oct 29, 2019 | 15.70 | 15.90 | 15.52 | 15.81 | 7,103 | +0.29(+1.87%) |
Oct 28, 2019 | 15.54 | 15.62 | 15.52 | 15.52 | 2,448 | -0.02(-0.13%) |
Oct 25, 2019 | 16.03 | 16.03 | 15.54 | 15.54 | 2,400 | -0.26(-1.65%) |
Oct 24, 2019 | 15.75 | 15.81 | 15.75 | 15.80 | 3,669 | +0.23(+1.48%) |
Oct 23, 2019 | 16.18 | 16.18 | 15.57 | 15.57 | 10,819 | -0.53(-3.29%) |
Oct 22, 2019 | 16.50 | 16.50 | 16.10 | 16.10 | 3,594 | -0.35(-2.13%) |
Oct 21, 2019 | 16.88 | 16.88 | 16.21 | 16.45 | 2,942 | +0.39(+2.43%) |
Oct 18, 2019 | 16.29 | 16.50 | 16.06 | 16.06 | 6,300 | -0.44(-2.67%) |
Oct 17, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 1,996 | +0.30(+1.85%) |
Oct 16, 2019 | 15.85 | 16.20 | 15.85 | 16.20 | 1,248 | -0.15(-0.92%) |
Oct 15, 2019 | 15.74 | 16.50 | 15.74 | 16.35 | 1,157 | +0.21(+1.30%) |
Oct 14, 2019 | 16.11 | 16.14 | 16.11 | 16.14 | 1,059 | +0.14(+0.88%) |
Oct 11, 2019 | 16.28 | 16.50 | 16.00 | 16.00 | 2,800 | -0.05(-0.31%) |
Oct 10, 2019 | 16.42 | 16.50 | 16.05 | 16.05 | 4,610 | -0.55(-3.31%) |
Oct 09, 2019 | 16.46 | 16.78 | 16.46 | 16.60 | 2,227 | +0.40(+2.47%) |
Oct 08, 2019 | 15.90 | 16.54 | 15.90 | 16.20 | 2,969 | +0.30(+1.89%) |
Oct 07, 2019 | 15.80 | 16.28 | 15.43 | 15.90 | 3,202 | -0.05(-0.31%) |
Oct 04, 2019 | 18.38 | 18.38 | 15.52 | 15.95 | 11,600 | -0.76(-4.55%) |
Oct 03, 2019 | 16.75 | 16.75 | 16.36 | 16.71 | 2,322 | +0.36(+2.20%) |
Oct 02, 2019 | 16.61 | 16.86 | 16.31 | 16.35 | 12,414 | -0.35(-2.10%) |
Oct 01, 2019 | 16.64 | 17.50 | 16.64 | 16.70 | 2,325 | -0.28(-1.65%) |
Sep 30, 2019 | 17.25 | 17.58 | 16.61 | 16.98 | 7,288 | -0.01(-0.06%) |
Sep 27, 2019 | 17.18 | 17.42 | 16.66 | 16.99 | 8,100 | -0.31(-1.79%) |
Sep 26, 2019 | 17.50 | 17.96 | 17.26 | 17.30 | 8,562 | +0.18(+1.05%) |
Sep 25, 2019 | 18.00 | 18.00 | 16.55 | 17.12 | 17,025 | -0.54(-3.06%) |
Sep 24, 2019 | 18.50 | 18.53 | 17.42 | 17.66 | 6,197 | -0.63(-3.44%) |
Sep 23, 2019 | 18.02 | 18.43 | 18.02 | 18.29 | 9,471 | -0.10(-0.54%) |
Sep 20, 2019 | 17.56 | 18.50 | 17.52 | 18.39 | 26,400 | +0.77(+4.37%) |
Sep 19, 2019 | 17.50 | 18.28 | 17.40 | 17.62 | 27,636 | +0.29(+1.67%) |
Sep 18, 2019 | 17.37 | 18.33 | 17.17 | 17.33 | 18,909 | -0.11(-0.63%) |
Sep 17, 2019 | 17.50 | 17.76 | 17.19 | 17.44 | 14,296 | +0.29(+1.69%) |
Sep 16, 2019 | 16.95 | 17.40 | 16.90 | 17.15 | 7,052 | -0.25(-1.44%) |
Sep 13, 2019 | 17.41 | 17.49 | 16.64 | 17.40 | 15,900 | +0.10(+0.58%) |
Sep 12, 2019 | 16.80 | 17.61 | 16.71 | 17.30 | 11,908 | +0.57(+3.41%) |
Sep 11, 2019 | 16.51 | 17.35 | 16.51 | 16.73 | 15,162 | -0.67(-3.85%) |
Sep 10, 2019 | 17.17 | 17.40 | 16.79 | 17.40 | 6,612 | +0.34(+1.99%) |
Sep 09, 2019 | 17.32 | 17.69 | 17.06 | 17.06 | 2,698 | +0.06(+0.35%) |
Sep 06, 2019 | 17.17 | 17.17 | 16.95 | 17.00 | 4,500 | -0.10(-0.58%) |
Sep 05, 2019 | 17.50 | 17.90 | 16.90 | 17.10 | 10,163 | +0.16(+0.94%) |
Sep 04, 2019 | 17.99 | 18.91 | 16.52 | 16.94 | 6,013 | -0.43(-2.48%) |
Sep 03, 2019 | 17.27 | 18.66 | 17.27 | 17.37 | 9,149 | -0.62(-3.45%) |
Aug 30, 2019 | 18.00 | 18.35 | 17.47 | 17.99 | 8,100 | +0.46(+2.62%) |
Aug 29, 2019 | 17.53 | 18.62 | 17.15 | 17.53 | 13,012 | +0.38(+2.22%) |
Aug 28, 2019 | 17.10 | 17.15 | 16.19 | 17.15 | 3,824 | +0.10(+0.59%) |
Aug 27, 2019 | 17.49 | 18.00 | 16.68 | 17.05 | 18,792 | -0.45(-2.57%) |
Aug 26, 2019 | 16.05 | 17.55 | 15.54 | 17.50 | 15,260 | +1.76(+11.18%) |
Aug 23, 2019 | 16.59 | 17.97 | 15.68 | 15.74 | 12,300 | -0.82(-4.95%) |
Aug 22, 2019 | 17.90 | 18.08 | 16.10 | 16.56 | 5,080 | -0.95(-5.43%) |
Aug 21, 2019 | 19.24 | 19.34 | 17.21 | 17.51 | 23,019 | -1.73(-8.99%) |
Aug 20, 2019 | 19.52 | 19.79 | 19.10 | 19.24 | 3,553 | -0.56(-2.83%) |
Aug 19, 2019 | 19.87 | 20.17 | 19.45 | 19.80 | 4,223 | +0.02(+0.10%) |
Aug 16, 2019 | 19.85 | 19.85 | 18.82 | 19.78 | 3,900 | +0.16(+0.82%) |
Aug 15, 2019 | 19.66 | 20.86 | 19.51 | 19.62 | 8,091 | -0.13(-0.66%) |
Aug 14, 2019 | 19.71 | 20.01 | 19.71 | 19.75 | 3,273 | -0.14(-0.70%) |
Aug 13, 2019 | 19.93 | 20.50 | 19.51 | 19.89 | 12,816 | +0.17(+0.86%) |
Aug 12, 2019 | 20.04 | 20.04 | 19.72 | 19.72 | 1,903 | -0.39(-1.94%) |
Aug 09, 2019 | 20.20 | 20.49 | 20.08 | 20.11 | 2,400 | +0.31(+1.57%) |
Aug 08, 2019 | 22.00 | 22.00 | 19.80 | 19.80 | 4,729 | -0.17(-0.85%) |
Aug 07, 2019 | 20.82 | 20.82 | 19.61 | 19.97 | 2,446 | -0.59(-2.87%) |
Aug 06, 2019 | 21.69 | 21.69 | 20.56 | 20.56 | 1,488 | +0.86(+4.37%) |
Aug 05, 2019 | 21.00 | 21.45 | 19.12 | 19.70 | 12,292 | -2.38(-10.78%) |
Aug 02, 2019 | 23.00 | 23.00 | 22.08 | 22.08 | 1,700 | -1.00(-4.33%) |