Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.92 | 15.92 | 15.92 | 15.92 | 200 | +0.06(+0.38%) |
Sep 27, 2019 | 15.84 | 16.10 | 15.84 | 15.86 | 1,700 | +0.03(+0.19%) |
Sep 26, 2019 | 15.99 | 16.10 | 15.83 | 15.83 | 6,400 | -0.08(-0.50%) |
Sep 25, 2019 | 16.12 | 16.12 | 15.83 | 15.91 | 6,150 | +0.08(+0.51%) |
Sep 24, 2019 | 15.99 | 15.99 | 15.83 | 15.83 | 6,800 | +0.00(+0.00%) |
Sep 23, 2019 | 16.00 | 16.00 | 15.83 | 15.83 | 2,475 | -0.32(-1.98%) |
Sep 20, 2019 | 16.25 | 16.25 | 16.15 | 16.15 | 500 | +0.05(+0.31%) |
Sep 19, 2019 | 16.01 | 16.10 | 16.00 | 16.10 | 3,400 | +0.12(+0.75%) |
Sep 18, 2019 | 16.10 | 16.10 | 15.98 | 15.98 | 21,800 | -0.22(-1.36%) |
Sep 17, 2019 | 16.21 | 16.22 | 16.20 | 16.20 | 3,300 | +0.09(+0.56%) |
Sep 16, 2019 | 16.00 | 16.23 | 16.00 | 16.11 | 23,547 | +0.21(+1.32%) |
Sep 13, 2019 | 15.88 | 15.90 | 15.79 | 15.90 | 18,200 | +0.10(+0.63%) |
Sep 12, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 6,700 | +0.00(+0.00%) |
Sep 11, 2019 | 15.80 | 15.80 | 15.79 | 15.80 | 8,394 | +0.05(+0.32%) |
Sep 10, 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 4,400 | +0.03(+0.19%) |
Sep 09, 2019 | 15.80 | 15.80 | 15.72 | 15.72 | 7,200 | -0.03(-0.19%) |
Sep 06, 2019 | 15.73 | 15.75 | 15.51 | 15.75 | 1,900 | +0.00(+0.00%) |
Sep 05, 2019 | 15.76 | 15.80 | 15.75 | 15.75 | 5,849 | +0.35(+2.27%) |
Sep 04, 2019 | 15.26 | 15.40 | 15.25 | 15.40 | 6,806 | +0.15(+0.98%) |
Sep 03, 2019 | 15.35 | 15.38 | 15.25 | 15.25 | 7,400 | +0.14(+0.93%) |
Aug 30, 2019 | 15.11 | 15.11 | 15.11 | 0 | +0.35(+2.37%) | |
Aug 29, 2019 | 14.76 | 14.76 | 14.76 | 14.76 | 400 | +0.14(+0.96%) |
Aug 28, 2019 | 14.56 | 14.63 | 14.56 | 14.62 | 5,295 | +0.07(+0.48%) |
Aug 27, 2019 | 14.57 | 14.60 | 14.55 | 14.55 | 1,400 | -0.03(-0.21%) |
Aug 26, 2019 | 14.95 | 14.95 | 14.58 | 14.58 | 1,100 | -0.23(-1.55%) |
Aug 23, 2019 | 14.93 | 14.94 | 14.80 | 14.81 | 16,450 | -0.12(-0.80%) |
Aug 22, 2019 | 14.96 | 14.96 | 14.93 | 14.93 | 21,930 | -0.08(-0.53%) |
Aug 21, 2019 | 15.01 | 15.01 | 14.93 | 15.01 | 4,600 | +0.07(+0.47%) |
Aug 20, 2019 | 14.93 | 14.99 | 14.83 | 14.94 | 34,798 | +0.14(+0.95%) |
Aug 19, 2019 | 15.00 | 15.00 | 14.80 | 14.80 | 5,950 | +0.00(+0.00%) |
Aug 16, 2019 | 14.85 | 14.85 | 14.76 | 14.80 | 5,019 | +0.00(+0.00%) |
Aug 15, 2019 | 15.01 | 15.01 | 14.78 | 14.80 | 2,700 | -0.21(-1.40%) |
Aug 14, 2019 | 15.20 | 15.20 | 15.01 | 15.01 | 7,854 | -0.49(-3.16%) |
Aug 13, 2019 | 15.30 | 15.58 | 15.29 | 15.50 | 1,502 | +0.28(+1.84%) |
Aug 12, 2019 | 15.42 | 15.42 | 15.22 | 15.22 | 4,900 | -0.11(-0.72%) |
Aug 09, 2019 | 15.72 | 15.72 | 15.33 | 15.33 | 4,356 | -0.38(-2.42%) |
Aug 08, 2019 | 15.79 | 15.80 | 15.60 | 15.71 | 10,499 | +0.01(+0.06%) |
Aug 07, 2019 | 15.90 | 15.90 | 15.62 | 15.70 | 30,225 | -0.21(-1.32%) |
Aug 06, 2019 | 16.10 | 16.10 | 15.80 | 15.91 | 7,595 | -0.27(-1.67%) |
Aug 02, 2019 | 16.18 | 16.18 | 16.18 | 0 | -0.10(-0.61%) | |
Aug 01, 2019 | 16.40 | 16.40 | 16.28 | 16.28 | 700 | -0.20(-1.21%) |
Jul 31, 2019 | 16.64 | 16.69 | 16.40 | 16.48 | 2,343 | -0.36(-2.14%) |
Jul 30, 2019 | 16.78 | 16.85 | 16.78 | 16.84 | 800 | +0.06(+0.36%) |
Jul 29, 2019 | 16.96 | 17.02 | 16.78 | 16.78 | 4,700 | -0.17(-1.00%) |
Jul 26, 2019 | 17.01 | 17.02 | 16.95 | 16.95 | 1,000 | -0.05(-0.29%) |
Jul 25, 2019 | 17.05 | 17.05 | 17.00 | 17.00 | 1,300 | -0.05(-0.29%) |
Jul 24, 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | +0.14(+0.83%) |
Jul 23, 2019 | 16.91 | 16.91 | 16.91 | 16.91 | 103 | +0.00(+0.00%) |
Jul 22, 2019 | 17.00 | 17.00 | 16.90 | 16.91 | 2,800 | -0.26(-1.51%) |
Jul 19, 2019 | 16.90 | 17.17 | 16.86 | 17.17 | 2,726 | +0.27(+1.60%) |
Jul 18, 2019 | 16.89 | 16.90 | 16.89 | 16.90 | 3,000 | -0.07(-0.41%) |
Jul 17, 2019 | 17.12 | 17.12 | 16.81 | 16.97 | 2,600 | -0.10(-0.59%) |
Jul 16, 2019 | 17.05 | 17.08 | 17.05 | 17.07 | 965 | -0.22(-1.27%) |
Jul 12, 2019 | 17.29 | 17.29 | 17.29 | 0 | +0.11(+0.64%) | |
Jul 11, 2019 | 17.10 | 17.18 | 17.05 | 17.18 | 1,561 | +0.17(+1.00%) |
Jul 10, 2019 | 17.20 | 17.20 | 17.01 | 17.01 | 1,901 | -0.17(-0.99%) |
Jul 09, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 200 | +0.12(+0.70%) |
Jul 08, 2019 | 16.98 | 17.23 | 16.98 | 17.06 | 8,200 | -0.10(-0.58%) |
Jul 05, 2019 | 16.88 | 17.16 | 16.88 | 17.16 | 4,700 | +0.66(+4.00%) |
Jul 03, 2019 | 16.50 | 16.50 | 16.50 | 0 | +0.09(+0.55%) |