Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.76 | 15.12 | 14.57 | 14.93 | 347,752 | +0.18(+1.19%) |
Sep 27, 2019 | 14.75 | 15.00 | 14.67 | 14.75 | 171,300 | +0.04(+0.27%) |
Sep 26, 2019 | 14.71 | 14.85 | 14.51 | 14.71 | 165,537 | -0.02(-0.14%) |
Sep 25, 2019 | 14.79 | 15.00 | 14.46 | 14.73 | 564,073 | -0.06(-0.41%) |
Sep 24, 2019 | 15.22 | 15.25 | 14.75 | 14.79 | 322,960 | -0.42(-2.73%) |
Sep 23, 2019 | 14.50 | 15.37 | 14.50 | 15.21 | 286,361 | +0.67(+4.57%) |
Sep 20, 2019 | 14.59 | 15.01 | 14.52 | 14.54 | 364,800 | +0.01(+0.07%) |
Sep 19, 2019 | 14.62 | 15.20 | 14.53 | 14.53 | 305,875 | -0.09(-0.62%) |
Sep 18, 2019 | 14.79 | 14.90 | 14.50 | 14.62 | 350,128 | -0.21(-1.42%) |
Sep 17, 2019 | 14.30 | 14.87 | 14.19 | 14.83 | 484,061 | +0.41(+2.84%) |
Sep 16, 2019 | 14.50 | 15.10 | 14.28 | 14.42 | 470,328 | -0.09(-0.62%) |
Sep 13, 2019 | 14.30 | 15.05 | 14.00 | 14.51 | 935,600 | +0.52(+3.72%) |
Sep 12, 2019 | 14.85 | 15.28 | 13.77 | 13.99 | 2,031,655 | -4.28(-23.43%) |
Sep 11, 2019 | 17.83 | 18.33 | 17.18 | 18.27 | 446,312 | +0.68(+3.87%) |
Sep 10, 2019 | 17.00 | 17.85 | 16.95 | 17.59 | 236,027 | +0.64(+3.78%) |
Sep 09, 2019 | 16.00 | 17.14 | 15.95 | 16.95 | 249,645 | +1.06(+6.67%) |
Sep 06, 2019 | 15.73 | 16.00 | 15.56 | 15.89 | 162,300 | +0.27(+1.73%) |
Sep 05, 2019 | 15.40 | 16.18 | 15.40 | 15.62 | 325,793 | +0.50(+3.31%) |
Sep 04, 2019 | 15.24 | 15.40 | 15.04 | 15.12 | 140,628 | +0.05(+0.33%) |
Sep 03, 2019 | 14.94 | 15.39 | 14.91 | 15.07 | 247,097 | -0.08(-0.53%) |
Aug 30, 2019 | 15.60 | 15.90 | 15.05 | 15.15 | 449,200 | -0.17(-1.11%) |
Aug 29, 2019 | 14.21 | 15.41 | 14.17 | 15.32 | 336,023 | +1.46(+10.53%) |
Aug 28, 2019 | 13.46 | 14.10 | 13.46 | 13.86 | 162,972 | +0.30(+2.21%) |
Aug 27, 2019 | 14.07 | 14.17 | 13.33 | 13.56 | 217,036 | -0.57(-4.03%) |
Aug 26, 2019 | 14.13 | 14.29 | 13.81 | 14.13 | 163,449 | +0.11(+0.78%) |
Aug 23, 2019 | 14.65 | 14.65 | 13.93 | 14.02 | 214,100 | -0.80(-5.40%) |
Aug 22, 2019 | 15.01 | 15.18 | 14.82 | 14.82 | 175,367 | -0.17(-1.13%) |
Aug 21, 2019 | 14.69 | 15.16 | 14.59 | 14.99 | 381,732 | +0.54(+3.74%) |
Aug 20, 2019 | 13.86 | 14.47 | 13.55 | 14.45 | 514,164 | +0.52(+3.73%) |
Aug 19, 2019 | 14.41 | 14.41 | 13.89 | 13.93 | 106,113 | -0.15(-1.07%) |
Aug 16, 2019 | 14.06 | 14.25 | 13.78 | 14.08 | 174,800 | +0.22(+1.59%) |
Aug 15, 2019 | 14.13 | 14.25 | 13.73 | 13.86 | 153,762 | -0.25(-1.77%) |
Aug 14, 2019 | 14.15 | 14.37 | 13.93 | 14.11 | 426,365 | -0.43(-2.96%) |
Aug 13, 2019 | 14.39 | 15.05 | 14.39 | 14.54 | 210,653 | +0.15(+1.04%) |
Aug 12, 2019 | 14.36 | 14.74 | 14.17 | 14.39 | 150,031 | -0.10(-0.69%) |
Aug 09, 2019 | 15.01 | 15.06 | 14.47 | 14.49 | 104,000 | -0.60(-3.98%) |
Aug 08, 2019 | 15.11 | 15.28 | 14.90 | 15.09 | 134,296 | +0.17(+1.14%) |
Aug 07, 2019 | 15.03 | 15.10 | 14.69 | 14.92 | 250,292 | -0.19(-1.26%) |
Aug 06, 2019 | 15.16 | 15.45 | 14.68 | 15.11 | 206,068 | +0.10(+0.67%) |
Aug 05, 2019 | 15.08 | 15.37 | 14.71 | 15.01 | 169,455 | -0.51(-3.29%) |
Aug 02, 2019 | 15.47 | 15.66 | 15.18 | 15.52 | 242,200 | -0.08(-0.51%) |
Aug 01, 2019 | 16.64 | 16.82 | 15.57 | 15.60 | 193,153 | -1.00(-6.02%) |
Jul 31, 2019 | 16.78 | 17.06 | 16.54 | 16.60 | 271,396 | -0.09(-0.54%) |
Jul 30, 2019 | 16.53 | 16.91 | 16.40 | 16.69 | 240,956 | -0.07(-0.42%) |
Jul 29, 2019 | 16.61 | 16.93 | 16.43 | 16.76 | 285,217 | +0.16(+0.96%) |
Jul 26, 2019 | 16.50 | 17.00 | 16.44 | 16.60 | 281,300 | +0.28(+1.72%) |
Jul 25, 2019 | 17.22 | 17.35 | 16.27 | 16.32 | 286,159 | -0.91(-5.28%) |
Jul 24, 2019 | 17.04 | 17.38 | 16.90 | 17.23 | 229,245 | +0.11(+0.64%) |
Jul 23, 2019 | 16.89 | 17.31 | 16.72 | 17.12 | 319,643 | +0.50(+3.01%) |
Jul 22, 2019 | 17.70 | 18.32 | 16.59 | 16.62 | 705,929 | -2.07(-11.08%) |
Jul 19, 2019 | 19.24 | 19.40 | 18.35 | 18.69 | 232,000 | -0.55(-2.86%) |
Jul 18, 2019 | 19.77 | 19.90 | 19.11 | 19.24 | 313,531 | -0.52(-2.63%) |
Jul 17, 2019 | 20.64 | 20.76 | 19.62 | 19.76 | 255,192 | -1.05(-5.05%) |
Jul 16, 2019 | 20.47 | 21.26 | 20.30 | 20.81 | 275,118 | +0.38(+1.86%) |
Jul 15, 2019 | 20.91 | 21.10 | 20.40 | 20.43 | 181,581 | -0.48(-2.30%) |
Jul 12, 2019 | 20.38 | 21.10 | 20.25 | 20.91 | 438,400 | +0.54(+2.65%) |
Jul 11, 2019 | 20.21 | 20.45 | 19.84 | 20.37 | 239,030 | +0.31(+1.55%) |
Jul 10, 2019 | 20.40 | 20.50 | 19.76 | 20.06 | 91,549 | -0.15(-0.74%) |
Jul 09, 2019 | 19.93 | 20.23 | 19.79 | 20.21 | 116,004 | +0.16(+0.80%) |
Jul 08, 2019 | 21.02 | 21.28 | 19.87 | 20.05 | 168,545 | -0.96(-4.57%) |
Jul 05, 2019 | 20.76 | 21.14 | 20.75 | 21.01 | 150,800 | +0.16(+0.77%) |
Jul 03, 2019 | 20.14 | 20.94 | 20.07 | 20.85 | 144,300 | +0.84(+4.20%) |
Jul 02, 2019 | 20.50 | 20.81 | 19.75 | 20.01 | 289,789 | -0.54(-2.63%) |