Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.18 | 15.24 | 14.99 | 15.00 | 168,596 | -0.12(-0.78%) |
Sep 27, 2019 | 15.11 | 15.34 | 15.06 | 15.12 | 157,724 | +0.05(+0.33%) |
Sep 26, 2019 | 15.36 | 15.41 | 15.06 | 15.07 | 135,690 | -0.32(-2.05%) |
Sep 25, 2019 | 14.97 | 15.41 | 14.97 | 15.39 | 273,021 | +0.34(+2.23%) |
Sep 24, 2019 | 15.49 | 15.68 | 15.03 | 15.05 | 242,520 | -0.34(-2.18%) |
Sep 23, 2019 | 15.29 | 15.53 | 15.29 | 15.39 | 170,118 | -0.02(-0.13%) |
Sep 20, 2019 | 15.65 | 15.78 | 15.32 | 15.41 | 477,935 | -0.24(-1.51%) |
Sep 19, 2019 | 15.70 | 15.87 | 15.62 | 15.65 | 183,633 | +0.01(+0.06%) |
Sep 18, 2019 | 15.79 | 15.89 | 15.54 | 15.64 | 282,997 | -0.18(-1.12%) |
Sep 17, 2019 | 15.80 | 15.84 | 15.60 | 15.81 | 181,083 | -0.09(-0.56%) |
Sep 16, 2019 | 15.88 | 16.04 | 15.65 | 15.90 | 521,561 | -0.06(-0.37%) |
Sep 13, 2019 | 15.80 | 16.03 | 15.73 | 15.96 | 348,473 | +0.33(+2.08%) |
Sep 12, 2019 | 15.31 | 15.73 | 15.02 | 15.64 | 469,651 | +0.39(+2.59%) |
Sep 11, 2019 | 15.03 | 15.26 | 14.67 | 15.24 | 232,909 | +0.37(+2.46%) |
Sep 10, 2019 | 14.63 | 14.90 | 14.53 | 14.88 | 219,953 | +0.22(+1.48%) |
Sep 09, 2019 | 14.30 | 14.67 | 14.23 | 14.66 | 211,814 | +0.39(+2.77%) |
Sep 06, 2019 | 14.31 | 14.35 | 14.20 | 14.26 | 147,696 | +0.02(+0.14%) |
Sep 05, 2019 | 13.85 | 14.32 | 13.85 | 14.24 | 319,996 | +0.56(+4.11%) |
Sep 04, 2019 | 13.51 | 13.71 | 13.46 | 13.68 | 210,521 | +0.41(+3.12%) |
Sep 03, 2019 | 13.27 | 13.31 | 13.06 | 13.27 | 166,861 | -0.11(-0.81%) |
Aug 30, 2019 | 13.52 | 13.52 | 13.28 | 13.38 | 130,373 | -0.02(-0.15%) |
Aug 29, 2019 | 13.17 | 13.50 | 13.15 | 13.40 | 177,447 | +0.41(+3.19%) |
Aug 28, 2019 | 12.86 | 13.06 | 12.86 | 12.98 | 177,899 | +0.06(+0.46%) |
Aug 27, 2019 | 13.12 | 13.23 | 12.91 | 12.92 | 207,698 | -0.15(-1.13%) |
Aug 26, 2019 | 13.29 | 13.30 | 13.02 | 13.07 | 137,455 | -0.06(-0.45%) |
Aug 23, 2019 | 13.61 | 13.61 | 13.07 | 13.13 | 284,856 | -0.59(-4.32%) |
Aug 22, 2019 | 13.72 | 13.85 | 13.62 | 13.72 | 256,531 | +0.04(+0.29%) |
Aug 21, 2019 | 13.81 | 13.86 | 13.67 | 13.68 | 140,323 | +0.02(+0.14%) |
Aug 20, 2019 | 13.73 | 13.76 | 13.49 | 13.66 | 158,820 | -0.08(-0.57%) |
Aug 19, 2019 | 13.98 | 14.07 | 13.72 | 13.74 | 251,509 | -0.03(-0.21%) |
Aug 16, 2019 | 13.36 | 13.81 | 13.36 | 13.77 | 373,190 | +0.49(+3.72%) |
Aug 15, 2019 | 13.66 | 13.66 | 13.15 | 13.28 | 300,530 | -0.32(-2.32%) |
Aug 14, 2019 | 13.79 | 13.97 | 13.58 | 13.59 | 246,185 | -0.49(-3.50%) |
Aug 13, 2019 | 13.96 | 14.37 | 13.96 | 14.09 | 451,713 | +0.07(+0.49%) |
Aug 12, 2019 | 14.21 | 14.26 | 14.00 | 14.02 | 227,813 | -0.31(-2.14%) |
Aug 09, 2019 | 14.34 | 14.38 | 14.15 | 14.32 | 249,401 | -0.11(-0.75%) |
Aug 08, 2019 | 14.33 | 14.45 | 14.19 | 14.43 | 446,281 | +0.20(+1.39%) |
Aug 07, 2019 | 14.12 | 14.25 | 14.00 | 14.23 | 273,834 | -0.01(-0.07%) |
Aug 06, 2019 | 14.42 | 14.63 | 14.22 | 14.24 | 365,142 | -0.09(-0.62%) |
Aug 05, 2019 | 14.53 | 14.58 | 14.21 | 14.33 | 303,230 | -0.49(-3.33%) |
Aug 02, 2019 | 14.96 | 15.01 | 14.67 | 14.83 | 317,880 | -0.21(-1.38%) |
Aug 01, 2019 | 15.09 | 15.64 | 14.96 | 15.03 | 426,679 | +0.00(+0.00%) |
Jul 31, 2019 | 15.35 | 15.37 | 14.89 | 15.03 | 448,113 | -0.31(-2.03%) |
Jul 30, 2019 | 14.66 | 15.35 | 14.65 | 15.35 | 529,262 | +0.57(+3.85%) |
Jul 29, 2019 | 15.33 | 15.43 | 14.65 | 14.78 | 551,138 | -0.60(-3.89%) |
Jul 26, 2019 | 16.54 | 16.58 | 15.31 | 15.37 | 605,665 | -0.78(-4.85%) |
Jul 25, 2019 | 16.43 | 16.48 | 16.08 | 16.16 | 396,307 | -0.25(-1.55%) |
Jul 24, 2019 | 16.03 | 16.46 | 15.97 | 16.41 | 319,503 | +0.39(+2.45%) |
Jul 23, 2019 | 15.90 | 16.18 | 15.78 | 16.02 | 176,758 | +0.25(+1.62%) |
Jul 22, 2019 | 15.59 | 15.81 | 15.59 | 15.77 | 123,252 | +0.24(+1.51%) |
Jul 19, 2019 | 15.58 | 15.72 | 15.51 | 15.53 | 205,018 | -0.03(-0.19%) |
Jul 18, 2019 | 15.55 | 15.72 | 15.51 | 15.56 | 171,226 | +0.01(+0.06%) |
Jul 17, 2019 | 15.58 | 15.60 | 15.48 | 15.55 | 286,248 | -0.02(-0.13%) |
Jul 16, 2019 | 15.38 | 15.68 | 15.34 | 15.57 | 214,847 | +0.02(+0.13%) |
Jul 15, 2019 | 15.63 | 15.71 | 15.40 | 15.55 | 144,714 | +0.02(+0.13%) |
Jul 12, 2019 | 15.38 | 15.64 | 15.38 | 15.53 | 301,761 | +0.11(+0.70%) |
Jul 11, 2019 | 15.60 | 15.64 | 15.40 | 15.42 | 192,274 | -0.29(-1.87%) |
Jul 10, 2019 | 15.69 | 15.89 | 15.67 | 15.72 | 198,130 | +0.12(+0.75%) |
Jul 09, 2019 | 15.49 | 15.61 | 15.40 | 15.60 | 191,689 | +0.03(+0.19%) |
Jul 08, 2019 | 15.98 | 15.98 | 15.53 | 15.57 | 242,058 | -0.45(-2.81%) |
Jul 05, 2019 | 16.01 | 16.07 | 15.80 | 16.02 | 125,113 | -0.12(-0.73%) |
Jul 03, 2019 | 16.20 | 16.21 | 16.00 | 16.14 | 66,230 | +0.04(+0.24%) |
Jul 02, 2019 | 16.45 | 16.45 | 16.00 | 16.10 | 185,686 | -0.36(-2.20%) |