Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.87 | 15.09 | 14.87 | 15.08 | 21,777 | +0.05(+0.33%) |
Sep 27, 2019 | 14.99 | 15.05 | 14.96 | 15.03 | 37,600 | +0.05(+0.33%) |
Sep 26, 2019 | 14.85 | 14.99 | 14.85 | 14.98 | 398,494 | +0.04(+0.27%) |
Sep 25, 2019 | 15.06 | 15.06 | 14.87 | 14.94 | 20,383 | -0.03(-0.20%) |
Sep 24, 2019 | 14.94 | 14.97 | 14.90 | 14.97 | 1,833 | +0.06(+0.37%) |
Sep 23, 2019 | 14.89 | 14.94 | 14.85 | 14.91 | 2,768 | +0.00(+0.03%) |
Sep 20, 2019 | 14.89 | 14.91 | 14.86 | 14.91 | 12,100 | +0.05(+0.35%) |
Sep 19, 2019 | 14.89 | 14.94 | 14.86 | 14.86 | 3,181 | -0.06(-0.41%) |
Sep 18, 2019 | 15.12 | 15.12 | 14.86 | 14.92 | 8,203 | -0.06(-0.43%) |
Sep 17, 2019 | 14.97 | 15.04 | 14.94 | 14.98 | 8,054 | -0.04(-0.30%) |
Sep 16, 2019 | 15.00 | 15.04 | 14.99 | 15.03 | 16,455 | +0.04(+0.23%) |
Sep 13, 2019 | 14.92 | 14.99 | 14.92 | 14.99 | 1,800 | +0.02(+0.17%) |
Sep 12, 2019 | 15.02 | 15.02 | 14.94 | 14.97 | 6,207 | +0.01(+0.07%) |
Sep 11, 2019 | 14.99 | 15.03 | 14.96 | 14.96 | 8,098 | -0.13(-0.86%) |
Sep 10, 2019 | 14.81 | 15.09 | 14.81 | 15.09 | 29,374 | +0.14(+0.94%) |
Sep 09, 2019 | 15.04 | 15.04 | 14.90 | 14.95 | 10,139 | +0.01(+0.07%) |
Sep 06, 2019 | 14.71 | 14.94 | 14.71 | 14.94 | 48,500 | +0.17(+1.15%) |
Sep 05, 2019 | 14.58 | 14.79 | 14.54 | 14.77 | 43,998 | +0.25(+1.74%) |
Sep 04, 2019 | 14.28 | 14.52 | 14.27 | 14.52 | 45,882 | +0.23(+1.62%) |
Sep 03, 2019 | 14.24 | 14.32 | 14.24 | 14.29 | 18,391 | -0.08(-0.59%) |
Aug 30, 2019 | 14.21 | 14.37 | 14.21 | 14.37 | 66,800 | +0.12(+0.84%) |
Aug 29, 2019 | 14.32 | 14.32 | 13.95 | 14.25 | 61,592 | +0.11(+0.78%) |
Aug 28, 2019 | 14.05 | 14.17 | 14.05 | 14.14 | 12,981 | -0.01(-0.07%) |
Aug 27, 2019 | 14.24 | 14.34 | 14.11 | 14.15 | 29,730 | -0.14(-0.98%) |
Aug 26, 2019 | 14.24 | 14.31 | 14.24 | 14.29 | 8,224 | -0.02(-0.14%) |
Aug 23, 2019 | 14.51 | 14.51 | 14.30 | 14.31 | 8,800 | -0.03(-0.21%) |
Aug 22, 2019 | 14.36 | 14.37 | 14.33 | 14.34 | 6,444 | +0.02(+0.14%) |
Aug 21, 2019 | 14.32 | 14.40 | 14.32 | 14.32 | 6,869 | +0.02(+0.14%) |
Aug 20, 2019 | 14.58 | 14.58 | 14.30 | 14.30 | 10,512 | -0.13(-0.90%) |
Aug 19, 2019 | 14.45 | 14.53 | 14.38 | 14.43 | 18,027 | -0.02(-0.14%) |
Aug 16, 2019 | 14.39 | 14.55 | 14.39 | 14.45 | 5,800 | +0.02(+0.14%) |
Aug 15, 2019 | 14.50 | 14.53 | 14.38 | 14.43 | 11,463 | -0.09(-0.62%) |
Aug 14, 2019 | 14.66 | 14.66 | 14.50 | 14.52 | 12,443 | -0.29(-1.96%) |
Aug 13, 2019 | 14.78 | 14.81 | 14.74 | 14.81 | 3,216 | +0.03(+0.17%) |
Aug 12, 2019 | 14.81 | 14.93 | 14.78 | 14.79 | 9,873 | -0.09(-0.62%) |
Aug 09, 2019 | 15.06 | 15.06 | 14.84 | 14.88 | 3,900 | +0.01(+0.05%) |
Aug 08, 2019 | 15.00 | 15.00 | 14.86 | 14.87 | 7,483 | +0.04(+0.27%) |
Aug 07, 2019 | 15.09 | 15.09 | 14.81 | 14.83 | 20,034 | -0.16(-1.07%) |
Aug 06, 2019 | 14.94 | 15.17 | 14.94 | 14.99 | 30,543 | -0.09(-0.60%) |
Aug 05, 2019 | 15.20 | 15.29 | 15.08 | 15.08 | 57,478 | -0.14(-0.93%) |
Aug 02, 2019 | 15.21 | 15.23 | 15.21 | 15.22 | 5,500 | -0.03(-0.19%) |
Aug 01, 2019 | 15.30 | 15.30 | 15.21 | 15.25 | 4,162 | -0.11(-0.71%) |
Jul 31, 2019 | 15.43 | 15.44 | 15.36 | 15.36 | 1,803 | -0.02(-0.10%) |
Jul 30, 2019 | 15.27 | 15.39 | 15.27 | 15.37 | 4,627 | -0.06(-0.36%) |
Jul 29, 2019 | 15.57 | 15.57 | 15.37 | 15.43 | 12,645 | +0.09(+0.57%) |
Jul 26, 2019 | 15.59 | 15.59 | 15.30 | 15.34 | 17,400 | -0.10(-0.66%) |
Jul 25, 2019 | 15.46 | 15.47 | 15.42 | 15.45 | 6,438 | +0.02(+0.10%) |
Jul 24, 2019 | 15.41 | 15.45 | 15.41 | 15.43 | 27,860 | +0.01(+0.07%) |
Jul 23, 2019 | 15.35 | 15.45 | 15.34 | 15.42 | 9,552 | +0.02(+0.12%) |
Jul 22, 2019 | 15.36 | 15.47 | 15.35 | 15.40 | 5,557 | -0.06(-0.39%) |
Jul 19, 2019 | 15.50 | 15.51 | 15.34 | 15.46 | 18,000 | -0.07(-0.44%) |
Jul 18, 2019 | 15.50 | 15.56 | 15.45 | 15.53 | 13,033 | +0.03(+0.19%) |
Jul 17, 2019 | 15.44 | 15.52 | 15.44 | 15.50 | 5,551 | +0.00(+0.03%) |
Jul 16, 2019 | 15.49 | 15.53 | 15.49 | 15.49 | 3,229 | -0.01(-0.09%) |
Jul 15, 2019 | 15.45 | 15.59 | 15.43 | 15.51 | 13,516 | -0.06(-0.35%) |
Jul 12, 2019 | 15.60 | 15.60 | 15.54 | 15.56 | 9,400 | +0.01(+0.09%) |
Jul 11, 2019 | 15.45 | 15.56 | 15.45 | 15.55 | 4,193 | +0.03(+0.19%) |
Jul 10, 2019 | 15.56 | 15.60 | 15.48 | 15.52 | 9,560 | +0.04(+0.23%) |
Jul 09, 2019 | 15.54 | 15.55 | 15.45 | 15.48 | 9,179 | -0.02(-0.10%) |
Jul 08, 2019 | 15.51 | 15.65 | 15.50 | 15.50 | 72,712 | -0.11(-0.70%) |
Jul 05, 2019 | 15.15 | 15.71 | 15.15 | 15.61 | 135,600 | +0.33(+2.17%) |
Jul 03, 2019 | 15.27 | 15.28 | 15.27 | 15.28 | 400 | +0.05(+0.32%) |
Jul 02, 2019 | 15.14 | 15.23 | 15.14 | 15.23 | 4,932 | -0.02(-0.14%) |