Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.18 | 16.19 | 15.81 | 15.89 | 362,191 | -0.90(-5.33%) |
Oct 30, 2019 | 17.34 | 17.34 | 16.62 | 16.79 | 393,171 | -0.97(-5.49%) |
Oct 29, 2019 | 17.92 | 17.97 | 17.68 | 17.76 | 398,538 | -0.04(-0.25%) |
Oct 28, 2019 | 18.37 | 18.41 | 17.80 | 17.81 | 469,729 | +1.50(+9.21%) |
Oct 25, 2019 | 16.22 | 16.35 | 16.11 | 16.31 | 272,863 | +0.19(+1.20%) |
Oct 24, 2019 | 16.31 | 16.35 | 15.96 | 16.11 | 203,332 | -0.16(-0.97%) |
Oct 23, 2019 | 16.02 | 16.29 | 15.91 | 16.27 | 305,745 | +0.00(+0.00%) |
Oct 22, 2019 | 15.95 | 16.31 | 15.79 | 16.27 | 343,610 | -0.83(-4.88%) |
Oct 21, 2019 | 17.11 | 17.18 | 16.99 | 17.11 | 253,225 | +0.55(+3.34%) |
Oct 18, 2019 | 16.92 | 17.02 | 16.47 | 16.55 | 355,428 | -0.16(-0.95%) |
Oct 17, 2019 | 17.09 | 17.11 | 16.68 | 16.71 | 307,046 | +0.20(+1.22%) |
Oct 16, 2019 | 16.49 | 16.70 | 16.43 | 16.51 | 204,758 | -0.23(-1.36%) |
Oct 15, 2019 | 16.56 | 17.05 | 16.56 | 16.74 | 286,394 | +0.47(+2.92%) |
Oct 14, 2019 | 16.43 | 16.46 | 16.25 | 16.26 | 158,104 | -0.46(-2.73%) |
Oct 11, 2019 | 16.59 | 17.02 | 16.59 | 16.72 | 389,593 | +0.67(+4.16%) |
Oct 10, 2019 | 15.74 | 16.21 | 15.69 | 16.05 | 260,322 | +0.65(+4.22%) |
Oct 09, 2019 | 15.37 | 15.47 | 15.31 | 15.40 | 195,611 | +0.12(+0.81%) |
Oct 08, 2019 | 15.52 | 15.55 | 15.28 | 15.28 | 253,237 | -0.01(-0.06%) |
Oct 07, 2019 | 15.29 | 15.64 | 15.22 | 15.29 | 269,851 | +0.32(+2.17%) |
Oct 04, 2019 | 14.75 | 14.96 | 14.74 | 14.96 | 160,688 | +0.14(+0.95%) |
Oct 03, 2019 | 14.62 | 14.91 | 14.47 | 14.82 | 238,540 | +0.04(+0.24%) |
Oct 02, 2019 | 14.83 | 14.86 | 14.64 | 14.79 | 273,436 | -0.28(-1.86%) |
Oct 01, 2019 | 15.26 | 15.27 | 14.97 | 15.07 | 325,862 | +0.13(+0.88%) |
Sep 30, 2019 | 14.88 | 14.95 | 14.73 | 14.94 | 402,990 | -0.59(-3.79%) |
Sep 27, 2019 | 15.58 | 15.69 | 15.42 | 15.52 | 206,014 | -0.08(-0.51%) |
Sep 26, 2019 | 15.67 | 15.74 | 15.50 | 15.60 | 209,839 | -0.21(-1.33%) |
Sep 25, 2019 | 15.60 | 15.87 | 15.52 | 15.81 | 265,641 | -0.50(-3.07%) |
Sep 24, 2019 | 16.46 | 16.52 | 16.30 | 16.32 | 131,180 | -0.25(-1.48%) |
Sep 23, 2019 | 16.35 | 16.60 | 16.34 | 16.56 | 230,725 | -0.32(-1.92%) |
Sep 20, 2019 | 17.09 | 17.17 | 16.83 | 16.89 | 192,348 | -0.12(-0.72%) |
Sep 19, 2019 | 17.11 | 17.26 | 17.00 | 17.01 | 154,722 | -0.18(-1.07%) |
Sep 18, 2019 | 17.06 | 17.29 | 17.06 | 17.19 | 122,792 | -0.16(-0.91%) |
Sep 17, 2019 | 17.69 | 17.69 | 17.32 | 17.35 | 373,749 | -0.85(-4.68%) |
Sep 16, 2019 | 17.96 | 18.40 | 17.79 | 18.20 | 450,263 | +1.56(+9.39%) |
Sep 13, 2019 | 16.67 | 16.90 | 16.55 | 16.64 | 423,189 | -0.11(-0.63%) |
Sep 12, 2019 | 16.69 | 16.93 | 16.60 | 16.75 | 201,964 | +0.02(+0.11%) |
Sep 11, 2019 | 16.65 | 16.78 | 16.53 | 16.73 | 186,648 | +0.38(+2.31%) |
Sep 10, 2019 | 16.10 | 16.40 | 15.96 | 16.35 | 254,726 | +0.12(+0.76%) |
Sep 09, 2019 | 15.98 | 16.24 | 15.97 | 16.23 | 154,445 | +0.58(+3.70%) |
Sep 06, 2019 | 15.72 | 15.72 | 15.51 | 15.65 | 254,642 | -0.46(-2.84%) |
Sep 05, 2019 | 16.09 | 16.24 | 16.03 | 16.10 | 155,401 | +0.31(+1.95%) |
Sep 04, 2019 | 15.42 | 15.86 | 15.41 | 15.80 | 225,271 | +0.63(+4.17%) |
Sep 03, 2019 | 15.16 | 15.24 | 14.86 | 15.16 | 412,199 | -1.45(-8.72%) |
Aug 30, 2019 | 16.55 | 16.66 | 16.43 | 16.61 | 285,504 | +0.42(+2.60%) |
Aug 29, 2019 | 16.29 | 16.39 | 16.09 | 16.19 | 195,829 | +0.19(+1.21%) |
Aug 28, 2019 | 15.75 | 16.20 | 15.73 | 16.00 | 183,097 | +0.54(+3.46%) |
Aug 27, 2019 | 15.45 | 15.60 | 15.43 | 15.46 | 236,390 | +0.15(+0.97%) |
Aug 26, 2019 | 15.32 | 15.54 | 15.25 | 15.31 | 153,138 | +0.00(+0.00%) |
Aug 23, 2019 | 15.69 | 15.82 | 15.26 | 15.31 | 292,337 | -0.73(-4.54%) |
Aug 22, 2019 | 16.41 | 16.42 | 15.99 | 16.04 | 300,510 | -0.10(-0.60%) |
Aug 21, 2019 | 16.20 | 16.29 | 16.11 | 16.14 | 263,164 | +0.54(+3.49%) |
Aug 20, 2019 | 15.59 | 15.74 | 15.48 | 15.60 | 213,480 | -0.14(-0.89%) |
Aug 19, 2019 | 15.72 | 15.88 | 15.58 | 15.74 | 247,884 | +0.22(+1.42%) |
Aug 16, 2019 | 15.05 | 15.54 | 14.95 | 15.52 | 443,574 | -0.65(-4.02%) |
Aug 15, 2019 | 16.04 | 16.22 | 15.95 | 16.17 | 232,858 | +0.21(+1.32%) |
Aug 14, 2019 | 16.02 | 16.14 | 15.89 | 15.96 | 296,596 | -1.06(-6.24%) |
Aug 13, 2019 | 16.61 | 17.27 | 16.52 | 17.02 | 227,661 | +0.09(+0.52%) |
Aug 12, 2019 | 16.82 | 17.04 | 16.77 | 16.93 | 201,210 | +0.08(+0.47%) |
Aug 09, 2019 | 17.13 | 17.15 | 16.83 | 16.85 | 270,016 | -0.32(-1.84%) |
Aug 08, 2019 | 16.95 | 17.18 | 16.87 | 17.17 | 295,042 | -0.18(-1.06%) |
Aug 07, 2019 | 17.11 | 17.40 | 16.97 | 17.35 | 298,495 | -0.22(-1.25%) |
Aug 06, 2019 | 17.73 | 17.81 | 17.38 | 17.57 | 265,630 | -0.16(-0.89%) |
Aug 05, 2019 | 17.75 | 17.97 | 17.72 | 17.73 | 173,922 | -0.47(-2.61%) |
Aug 02, 2019 | 18.44 | 18.48 | 18.17 | 18.20 | 116,274 | -0.43(-2.31%) |