Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.18 | 15.28 | 14.95 | 15.18 | 628,175 | +0.05(+0.32%) |
Sep 27, 2019 | 15.30 | 15.43 | 15.04 | 15.13 | 410,644 | -0.21(-1.39%) |
Sep 26, 2019 | 15.55 | 15.61 | 15.15 | 15.35 | 513,439 | -0.26(-1.68%) |
Sep 25, 2019 | 15.38 | 15.70 | 15.16 | 15.61 | 906,056 | +0.17(+1.07%) |
Sep 24, 2019 | 15.57 | 15.86 | 15.33 | 15.44 | 1,034,670 | +0.11(+0.70%) |
Sep 23, 2019 | 15.18 | 15.57 | 14.99 | 15.34 | 748,167 | +0.16(+1.02%) |
Sep 20, 2019 | 15.74 | 15.78 | 15.03 | 15.18 | 1,328,548 | -0.52(-3.28%) |
Sep 19, 2019 | 15.52 | 15.76 | 15.49 | 15.70 | 1,017,351 | +0.20(+1.32%) |
Sep 18, 2019 | 15.75 | 15.79 | 15.29 | 15.49 | 492,376 | -0.20(-1.30%) |
Sep 17, 2019 | 15.40 | 15.79 | 15.40 | 15.70 | 878,060 | +0.32(+2.09%) |
Sep 16, 2019 | 15.34 | 15.57 | 15.27 | 15.38 | 495,405 | -0.01(-0.06%) |
Sep 13, 2019 | 15.54 | 15.71 | 15.38 | 15.38 | 520,430 | -0.20(-1.31%) |
Sep 12, 2019 | 15.64 | 15.82 | 15.48 | 15.59 | 405,134 | -0.06(-0.37%) |
Sep 11, 2019 | 15.30 | 15.65 | 15.23 | 15.65 | 551,859 | +0.32(+2.09%) |
Sep 10, 2019 | 15.32 | 15.41 | 14.95 | 15.33 | 1,190,421 | -0.09(-0.57%) |
Sep 09, 2019 | 16.27 | 16.27 | 15.38 | 15.41 | 1,673,582 | -0.80(-4.92%) |
Sep 06, 2019 | 16.42 | 16.47 | 16.19 | 16.21 | 804,002 | -0.10(-0.60%) |
Sep 05, 2019 | 16.16 | 16.37 | 16.05 | 16.31 | 1,037,685 | +0.20(+1.27%) |
Sep 04, 2019 | 15.97 | 16.26 | 15.97 | 16.10 | 956,872 | +0.20(+1.28%) |
Sep 03, 2019 | 15.96 | 16.03 | 15.73 | 15.90 | 776,338 | -0.04(-0.24%) |
Aug 30, 2019 | 16.02 | 16.06 | 15.89 | 15.94 | 1,278,645 | -0.02(-0.12%) |
Aug 29, 2019 | 15.92 | 16.11 | 15.90 | 15.96 | 1,292,792 | +0.13(+0.80%) |
Aug 28, 2019 | 15.80 | 15.90 | 15.73 | 15.83 | 854,729 | +0.01(+0.06%) |
Aug 27, 2019 | 15.84 | 16.03 | 15.71 | 15.82 | 1,442,313 | +0.05(+0.31%) |
Aug 26, 2019 | 15.81 | 15.97 | 15.68 | 15.77 | 1,133,230 | +0.15(+0.93%) |
Aug 23, 2019 | 16.02 | 16.14 | 15.58 | 15.63 | 1,435,042 | -0.36(-2.25%) |
Aug 22, 2019 | 15.59 | 16.07 | 15.53 | 15.99 | 2,158,894 | +0.46(+2.94%) |
Aug 21, 2019 | 15.12 | 15.60 | 15.06 | 15.53 | 2,566,031 | +0.49(+3.23%) |
Aug 20, 2019 | 14.96 | 15.24 | 14.96 | 15.04 | 783,115 | +0.15(+0.98%) |
Aug 19, 2019 | 14.87 | 15.12 | 14.78 | 14.90 | 1,273,857 | +0.17(+1.19%) |
Aug 16, 2019 | 14.75 | 14.82 | 14.63 | 14.72 | 1,625,908 | +0.05(+0.33%) |
Aug 15, 2019 | 15.04 | 15.04 | 14.63 | 14.68 | 1,085,488 | -0.24(-1.63%) |
Aug 14, 2019 | 14.82 | 15.10 | 14.78 | 14.92 | 1,357,161 | +0.04(+0.26%) |
Aug 13, 2019 | 14.74 | 15.01 | 14.69 | 14.88 | 984,513 | -0.03(-0.20%) |
Aug 12, 2019 | 14.51 | 14.94 | 14.46 | 14.91 | 1,084,130 | +0.42(+2.88%) |
Aug 09, 2019 | 14.00 | 14.49 | 13.94 | 14.49 | 1,636,909 | +0.59(+4.26%) |
Aug 08, 2019 | 13.64 | 14.07 | 13.39 | 13.90 | 2,316,484 | +0.56(+4.22%) |
Aug 07, 2019 | 13.04 | 13.35 | 13.03 | 13.34 | 1,443,378 | +0.26(+2.00%) |
Aug 06, 2019 | 13.26 | 13.34 | 12.86 | 13.08 | 701,350 | -0.07(-0.52%) |
Aug 05, 2019 | 13.13 | 13.23 | 12.94 | 13.14 | 691,748 | -0.18(-1.38%) |
Aug 02, 2019 | 13.08 | 13.40 | 12.95 | 13.33 | 661,959 | +0.16(+1.25%) |
Aug 01, 2019 | 13.20 | 13.43 | 13.09 | 13.16 | 1,091,057 | +0.00(+0.00%) |
Jul 31, 2019 | 13.20 | 13.42 | 13.04 | 13.16 | 810,949 | -0.01(-0.07%) |
Jul 30, 2019 | 13.10 | 13.33 | 13.09 | 13.17 | 680,110 | -0.02(-0.15%) |
Jul 29, 2019 | 13.06 | 13.30 | 12.79 | 13.19 | 625,964 | +0.14(+1.04%) |
Jul 26, 2019 | 13.13 | 13.17 | 12.96 | 13.06 | 471,031 | +0.01(+0.07%) |
Jul 25, 2019 | 13.39 | 13.43 | 12.94 | 13.05 | 986,055 | -0.29(-2.18%) |
Jul 24, 2019 | 13.06 | 13.58 | 13.06 | 13.34 | 1,486,936 | +0.29(+2.23%) |
Jul 23, 2019 | 12.90 | 13.11 | 12.86 | 13.05 | 586,557 | +0.23(+1.82%) |
Jul 22, 2019 | 12.83 | 12.98 | 12.76 | 12.81 | 509,232 | +0.01(+0.08%) |
Jul 19, 2019 | 12.90 | 13.02 | 12.79 | 12.80 | 710,103 | +0.00(+0.00%) |
Jul 18, 2019 | 12.83 | 12.88 | 12.72 | 12.80 | 380,943 | -0.05(-0.38%) |
Jul 17, 2019 | 12.72 | 12.90 | 12.66 | 12.85 | 711,632 | +0.13(+0.99%) |
Jul 16, 2019 | 12.85 | 12.93 | 12.48 | 12.73 | 651,941 | -0.16(-1.28%) |
Jul 15, 2019 | 12.90 | 12.91 | 12.77 | 12.89 | 501,361 | -0.07(-0.52%) |
Jul 12, 2019 | 12.89 | 13.03 | 12.77 | 12.96 | 958,351 | +0.11(+0.83%) |
Jul 11, 2019 | 12.92 | 12.92 | 12.76 | 12.85 | 501,393 | -0.05(-0.38%) |
Jul 10, 2019 | 12.96 | 12.99 | 12.68 | 12.90 | 661,565 | -0.01(-0.08%) |
Jul 09, 2019 | 12.72 | 13.01 | 12.72 | 12.91 | 738,843 | +0.16(+1.22%) |
Jul 08, 2019 | 12.85 | 12.91 | 12.66 | 12.76 | 626,518 | -0.15(-1.13%) |
Jul 05, 2019 | 13.21 | 13.21 | 12.72 | 12.90 | 665,258 | -0.34(-2.56%) |
Jul 03, 2019 | 12.89 | 13.38 | 12.89 | 13.24 | 3,384,333 | +0.32(+2.48%) |
Jul 02, 2019 | 12.86 | 13.08 | 12.71 | 12.92 | 1,296,192 | +0.15(+1.14%) |