Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.50 | 15.71 | 15.50 | 15.55 | 1,273,378 | +0.05(+0.33%) |
Sep 27, 2019 | 15.56 | 15.57 | 15.38 | 15.50 | 750,721 | +0.05(+0.33%) |
Sep 26, 2019 | 15.42 | 15.49 | 15.34 | 15.45 | 818,115 | +0.03(+0.19%) |
Sep 25, 2019 | 15.31 | 15.48 | 15.31 | 15.42 | 827,314 | +0.11(+0.71%) |
Sep 24, 2019 | 15.36 | 15.44 | 15.28 | 15.31 | 996,011 | -0.01(-0.05%) |
Sep 23, 2019 | 15.26 | 15.50 | 15.22 | 15.31 | 1,144,819 | +0.01(+0.05%) |
Sep 20, 2019 | 15.26 | 15.36 | 15.23 | 15.31 | 3,746,210 | +0.02(+0.14%) |
Sep 19, 2019 | 15.37 | 15.37 | 15.27 | 15.29 | 648,212 | +0.02(+0.14%) |
Sep 18, 2019 | 15.51 | 15.60 | 15.18 | 15.26 | 808,662 | -0.15(-0.99%) |
Sep 17, 2019 | 15.33 | 15.42 | 15.28 | 15.42 | 595,673 | +0.07(+0.48%) |
Sep 16, 2019 | 15.32 | 15.38 | 15.23 | 15.34 | 923,341 | +0.11(+0.72%) |
Sep 13, 2019 | 15.40 | 15.51 | 15.21 | 15.23 | 781,956 | -0.17(-1.09%) |
Sep 12, 2019 | 15.53 | 15.55 | 15.30 | 15.40 | 870,208 | +0.01(+0.09%) |
Sep 11, 2019 | 15.20 | 15.40 | 15.12 | 15.39 | 851,504 | +0.23(+1.54%) |
Sep 10, 2019 | 15.00 | 15.15 | 14.88 | 15.15 | 871,416 | +0.15(+1.01%) |
Sep 09, 2019 | 15.15 | 15.18 | 14.88 | 15.00 | 1,331,911 | -0.14(-0.95%) |
Sep 06, 2019 | 15.18 | 15.23 | 15.10 | 15.15 | 624,466 | +0.01(+0.05%) |
Sep 05, 2019 | 15.21 | 15.30 | 15.10 | 15.14 | 785,980 | -0.06(-0.38%) |
Sep 04, 2019 | 15.08 | 15.24 | 15.05 | 15.20 | 829,593 | +0.12(+0.76%) |
Sep 03, 2019 | 14.79 | 15.11 | 14.71 | 15.08 | 1,380,173 | +0.27(+1.80%) |
Aug 30, 2019 | 14.91 | 14.95 | 14.80 | 14.82 | 1,182,907 | -0.07(-0.48%) |
Aug 29, 2019 | 14.82 | 14.91 | 14.79 | 14.89 | 547,031 | +0.13(+0.88%) |
Aug 28, 2019 | 14.75 | 14.82 | 14.71 | 14.76 | 745,620 | -0.01(-0.05%) |
Aug 27, 2019 | 14.87 | 14.92 | 14.75 | 14.76 | 1,620,610 | -0.04(-0.29%) |
Aug 26, 2019 | 14.72 | 14.86 | 14.70 | 14.81 | 1,080,987 | +0.15(+1.03%) |
Aug 23, 2019 | 14.84 | 14.94 | 14.62 | 14.66 | 635,840 | -0.20(-1.36%) |
Aug 22, 2019 | 14.79 | 14.95 | 14.79 | 14.86 | 547,461 | +0.07(+0.49%) |
Aug 21, 2019 | 14.82 | 14.87 | 14.66 | 14.79 | 652,732 | +0.02(+0.15%) |
Aug 20, 2019 | 14.94 | 14.95 | 14.73 | 14.76 | 1,031,114 | -0.16(-1.06%) |
Aug 19, 2019 | 15.02 | 15.07 | 14.83 | 14.92 | 1,695,053 | -0.01(-0.05%) |
Aug 16, 2019 | 14.84 | 15.05 | 14.76 | 14.93 | 5,373,020 | +0.12(+0.83%) |
Aug 15, 2019 | 14.45 | 14.84 | 14.43 | 14.81 | 1,915,521 | +0.39(+2.70%) |
Aug 14, 2019 | 14.65 | 14.68 | 14.37 | 14.42 | 1,443,022 | -0.27(-1.86%) |
Aug 13, 2019 | 14.53 | 14.78 | 14.53 | 14.69 | 2,839,562 | +0.17(+1.14%) |
Aug 12, 2019 | 14.33 | 14.64 | 14.30 | 14.53 | 1,439,366 | +0.19(+1.36%) |
Aug 09, 2019 | 14.30 | 14.37 | 14.22 | 14.33 | 898,000 | +0.01(+0.05%) |
Aug 08, 2019 | 14.03 | 14.33 | 13.94 | 14.32 | 771,877 | +0.31(+2.21%) |
Aug 07, 2019 | 13.86 | 14.12 | 13.78 | 14.02 | 935,701 | +0.15(+1.09%) |
Aug 06, 2019 | 13.68 | 13.98 | 13.65 | 13.86 | 1,035,825 | +0.21(+1.53%) |
Aug 05, 2019 | 13.88 | 13.94 | 13.42 | 13.65 | 854,384 | -0.20(-1.46%) |
Aug 02, 2019 | 13.88 | 13.94 | 13.75 | 13.86 | 936,838 | +0.02(+0.16%) |
Aug 01, 2019 | 13.66 | 13.94 | 13.57 | 13.83 | 1,176,457 | +0.23(+1.70%) |
Jul 31, 2019 | 13.55 | 13.73 | 13.51 | 13.60 | 1,078,906 | +0.06(+0.48%) |
Jul 30, 2019 | 13.41 | 13.65 | 13.41 | 13.54 | 666,528 | +0.07(+0.54%) |
Jul 29, 2019 | 13.42 | 13.55 | 13.42 | 13.47 | 502,515 | +0.06(+0.48%) |
Jul 26, 2019 | 13.38 | 13.47 | 13.33 | 13.40 | 785,507 | +0.04(+0.27%) |
Jul 25, 2019 | 13.43 | 13.45 | 13.33 | 13.37 | 475,946 | -0.05(-0.38%) |
Jul 24, 2019 | 13.36 | 13.47 | 13.32 | 13.42 | 605,575 | +0.04(+0.32%) |
Jul 23, 2019 | 13.29 | 13.42 | 13.25 | 13.37 | 436,272 | +0.09(+0.71%) |
Jul 22, 2019 | 13.32 | 13.40 | 13.25 | 13.28 | 412,799 | -0.03(-0.22%) |
Jul 19, 2019 | 13.47 | 13.58 | 13.30 | 13.31 | 1,231,455 | -0.18(-1.34%) |
Jul 18, 2019 | 13.36 | 13.49 | 13.23 | 13.49 | 2,899,196 | +0.12(+0.86%) |
Jul 17, 2019 | 13.34 | 13.41 | 13.31 | 13.37 | 745,001 | +0.04(+0.32%) |
Jul 16, 2019 | 13.31 | 13.37 | 13.27 | 13.33 | 734,835 | -0.01(-0.05%) |
Jul 15, 2019 | 13.36 | 13.41 | 13.32 | 13.34 | 686,165 | +0.04(+0.33%) |
Jul 12, 2019 | 13.29 | 13.37 | 13.14 | 13.29 | 634,869 | -0.01(-0.05%) |
Jul 11, 2019 | 13.40 | 13.42 | 13.25 | 13.30 | 1,040,631 | -0.12(-0.91%) |
Jul 10, 2019 | 13.45 | 13.47 | 13.35 | 13.42 | 634,425 | +0.02(+0.16%) |
Jul 09, 2019 | 13.33 | 13.48 | 13.32 | 13.40 | 1,322,253 | +0.06(+0.49%) |
Jul 08, 2019 | 13.33 | 13.43 | 13.32 | 13.34 | 1,682,544 | +0.01(+0.05%) |
Jul 05, 2019 | 13.18 | 13.33 | 13.05 | 13.33 | 766,920 | +0.08(+0.60%) |
Jul 03, 2019 | 13.14 | 13.30 | 13.12 | 13.25 | 515,857 | +0.14(+1.04%) |
Jul 02, 2019 | 13.05 | 13.15 | 13.01 | 13.11 | 1,512,091 | +0.07(+0.55%) |