Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.41 | 15.97 | 15.17 | 15.61 | 507,671 | +0.20(+1.33%) |
Oct 30, 2019 | 15.34 | 15.48 | 15.23 | 15.41 | 477,576 | +0.10(+0.64%) |
Oct 29, 2019 | 14.86 | 15.32 | 14.86 | 15.31 | 463,694 | +0.36(+2.38%) |
Oct 28, 2019 | 15.00 | 15.04 | 14.83 | 14.96 | 420,318 | +0.05(+0.30%) |
Oct 25, 2019 | 14.77 | 15.01 | 14.77 | 14.91 | 371,660 | +0.14(+0.97%) |
Oct 24, 2019 | 14.89 | 14.89 | 14.68 | 14.77 | 229,555 | -0.02(-0.15%) |
Oct 23, 2019 | 14.73 | 14.84 | 14.68 | 14.79 | 120,288 | +0.07(+0.46%) |
Oct 22, 2019 | 14.75 | 14.88 | 14.64 | 14.72 | 134,067 | +0.05(+0.36%) |
Oct 21, 2019 | 14.76 | 14.84 | 14.59 | 14.67 | 123,962 | -0.06(-0.41%) |
Oct 18, 2019 | 14.74 | 14.77 | 14.58 | 14.73 | 108,059 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 14.96 | 14.71 | 14.74 | 159,948 | -0.14(-0.92%) |
Oct 16, 2019 | 14.83 | 15.01 | 14.79 | 14.87 | 205,215 | +0.02(+0.10%) |
Oct 15, 2019 | 14.71 | 14.92 | 14.67 | 14.86 | 282,806 | +0.18(+1.21%) |
Oct 14, 2019 | 14.54 | 14.74 | 14.51 | 14.68 | 218,313 | +0.17(+1.18%) |
Oct 11, 2019 | 14.54 | 14.64 | 14.48 | 14.51 | 205,396 | +0.03(+0.21%) |
Oct 10, 2019 | 14.48 | 14.64 | 14.40 | 14.48 | 120,986 | +0.06(+0.41%) |
Oct 09, 2019 | 14.29 | 14.46 | 14.29 | 14.42 | 75,129 | +0.10(+0.73%) |
Oct 08, 2019 | 14.34 | 14.42 | 14.23 | 14.31 | 94,055 | -0.02(-0.16%) |
Oct 07, 2019 | 14.37 | 14.43 | 14.23 | 14.34 | 146,537 | -0.13(-0.87%) |
Oct 04, 2019 | 14.37 | 14.46 | 14.31 | 14.46 | 86,064 | +0.21(+1.46%) |
Oct 03, 2019 | 14.15 | 14.31 | 14.13 | 14.26 | 151,720 | +0.07(+0.47%) |
Oct 02, 2019 | 14.65 | 14.69 | 14.14 | 14.19 | 186,305 | -0.48(-3.24%) |
Oct 01, 2019 | 14.69 | 14.72 | 14.39 | 14.66 | 292,613 | +0.03(+0.20%) |
Sep 30, 2019 | 14.69 | 14.80 | 14.48 | 14.63 | 372,918 | -0.06(-0.40%) |
Sep 27, 2019 | 14.63 | 14.73 | 14.48 | 14.69 | 254,153 | +0.14(+0.97%) |
Sep 26, 2019 | 14.54 | 14.64 | 14.47 | 14.55 | 155,338 | +0.01(+0.10%) |
Sep 25, 2019 | 14.23 | 14.57 | 14.18 | 14.54 | 164,063 | +0.37(+2.62%) |
Sep 24, 2019 | 14.14 | 14.23 | 14.11 | 14.17 | 112,783 | +0.02(+0.16%) |
Sep 23, 2019 | 14.14 | 14.23 | 14.11 | 14.14 | 104,458 | -0.01(-0.05%) |
Sep 20, 2019 | 14.18 | 14.33 | 14.15 | 14.15 | 171,725 | -0.10(-0.73%) |
Sep 19, 2019 | 14.29 | 14.44 | 14.23 | 14.26 | 82,653 | -0.05(-0.36%) |
Sep 18, 2019 | 14.34 | 14.35 | 14.18 | 14.31 | 67,111 | +0.00(+0.00%) |
Sep 17, 2019 | 14.24 | 14.38 | 14.19 | 14.31 | 103,850 | +0.07(+0.52%) |
Sep 16, 2019 | 14.17 | 14.29 | 14.17 | 14.23 | 137,470 | +0.01(+0.10%) |
Sep 13, 2019 | 14.29 | 14.29 | 14.05 | 14.22 | 118,928 | +0.04(+0.26%) |
Sep 12, 2019 | 14.05 | 14.22 | 13.94 | 14.18 | 135,355 | +0.08(+0.58%) |
Sep 11, 2019 | 13.99 | 14.14 | 13.88 | 14.10 | 119,518 | +0.16(+1.17%) |
Sep 10, 2019 | 14.08 | 14.10 | 13.89 | 13.94 | 109,886 | -0.10(-0.74%) |
Sep 09, 2019 | 14.00 | 14.07 | 13.82 | 14.04 | 105,890 | +0.04(+0.26%) |
Sep 06, 2019 | 13.94 | 14.03 | 13.89 | 14.00 | 131,992 | +0.03(+0.21%) |
Sep 05, 2019 | 14.09 | 14.15 | 13.96 | 13.97 | 199,742 | +0.03(+0.21%) |
Sep 04, 2019 | 13.89 | 13.97 | 13.81 | 13.94 | 124,952 | +0.16(+1.19%) |
Sep 03, 2019 | 13.81 | 13.82 | 13.52 | 13.78 | 182,904 | -0.13(-0.96%) |
Aug 30, 2019 | 13.79 | 13.91 | 13.70 | 13.91 | 131,454 | +0.19(+1.35%) |
Aug 29, 2019 | 13.81 | 13.93 | 13.71 | 13.73 | 138,682 | -0.08(-0.59%) |
Aug 28, 2019 | 13.78 | 13.86 | 13.68 | 13.81 | 109,140 | +0.12(+0.87%) |
Aug 27, 2019 | 13.95 | 13.95 | 13.63 | 13.69 | 128,395 | -0.21(-1.50%) |
Aug 26, 2019 | 13.85 | 14.01 | 13.85 | 13.90 | 124,566 | +0.07(+0.54%) |
Aug 23, 2019 | 13.83 | 13.94 | 13.74 | 13.82 | 157,044 | -0.07(-0.53%) |
Aug 22, 2019 | 13.92 | 14.01 | 13.86 | 13.90 | 125,273 | -0.07(-0.53%) |
Aug 21, 2019 | 14.11 | 14.14 | 13.95 | 13.97 | 146,999 | -0.09(-0.63%) |
Aug 20, 2019 | 13.97 | 14.08 | 13.93 | 14.06 | 144,480 | +0.06(+0.42%) |
Aug 19, 2019 | 14.08 | 14.22 | 13.94 | 14.00 | 124,271 | +0.10(+0.69%) |
Aug 16, 2019 | 13.62 | 13.98 | 13.62 | 13.91 | 76,232 | +0.29(+2.13%) |
Aug 15, 2019 | 13.64 | 13.82 | 13.60 | 13.62 | 218,143 | -0.06(-0.43%) |
Aug 14, 2019 | 13.72 | 13.74 | 13.56 | 13.68 | 208,712 | -0.19(-1.39%) |
Aug 13, 2019 | 13.70 | 13.97 | 13.70 | 13.87 | 135,025 | +0.13(+0.97%) |
Aug 12, 2019 | 13.94 | 14.10 | 13.74 | 13.74 | 140,312 | -0.30(-2.12%) |
Aug 09, 2019 | 14.25 | 14.34 | 13.98 | 14.03 | 269,507 | -0.31(-2.17%) |
Aug 08, 2019 | 14.53 | 14.57 | 14.27 | 14.34 | 222,997 | -0.02(-0.16%) |
Aug 07, 2019 | 13.88 | 14.42 | 13.85 | 14.37 | 678,211 | +0.52(+3.75%) |
Aug 06, 2019 | 13.78 | 13.89 | 13.61 | 13.85 | 408,772 | +0.18(+1.30%) |
Aug 05, 2019 | 13.82 | 13.91 | 13.60 | 13.67 | 403,251 | -0.37(-2.64%) |
Aug 02, 2019 | 13.74 | 14.06 | 13.43 | 14.04 | 367,020 | -0.18(-1.25%) |