Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.29 | 15.48 | 14.81 | 15.02 | 203,668 | -0.29(-1.92%) |
Sep 27, 2019 | 15.10 | 15.64 | 15.10 | 15.32 | 199,863 | +0.10(+0.65%) |
Sep 26, 2019 | 15.89 | 15.89 | 15.12 | 15.22 | 326,626 | -0.78(-4.86%) |
Sep 25, 2019 | 16.10 | 16.20 | 15.68 | 16.00 | 282,980 | -0.20(-1.26%) |
Sep 24, 2019 | 16.72 | 16.83 | 15.79 | 16.20 | 195,734 | -0.75(-4.41%) |
Sep 23, 2019 | 16.18 | 17.10 | 16.13 | 16.95 | 81,844 | +0.59(+3.60%) |
Sep 20, 2019 | 16.05 | 16.41 | 15.85 | 16.36 | 158,009 | +0.32(+2.02%) |
Sep 19, 2019 | 16.31 | 16.41 | 15.98 | 16.04 | 179,596 | -0.11(-0.65%) |
Sep 18, 2019 | 16.28 | 16.39 | 15.89 | 16.14 | 192,708 | -0.21(-1.29%) |
Sep 17, 2019 | 17.39 | 17.46 | 16.05 | 16.35 | 198,979 | -1.04(-5.99%) |
Sep 16, 2019 | 15.83 | 17.58 | 15.58 | 17.40 | 562,714 | +2.37(+15.78%) |
Sep 13, 2019 | 15.26 | 15.26 | 14.90 | 15.02 | 198,538 | -0.23(-1.53%) |
Sep 12, 2019 | 15.73 | 15.75 | 15.18 | 15.26 | 240,396 | -0.58(-3.67%) |
Sep 11, 2019 | 16.47 | 16.73 | 15.65 | 15.84 | 250,521 | -0.57(-3.50%) |
Sep 10, 2019 | 16.33 | 16.69 | 15.93 | 16.41 | 230,212 | -0.08(-0.50%) |
Sep 09, 2019 | 15.78 | 16.53 | 15.56 | 16.50 | 132,561 | +0.92(+5.91%) |
Sep 06, 2019 | 15.91 | 16.10 | 15.48 | 15.58 | 178,539 | -0.42(-2.64%) |
Sep 05, 2019 | 15.49 | 16.13 | 15.13 | 16.00 | 134,422 | +0.67(+4.38%) |
Sep 04, 2019 | 15.18 | 15.59 | 14.90 | 15.33 | 78,665 | +0.58(+3.94%) |
Sep 03, 2019 | 15.01 | 15.01 | 14.47 | 14.75 | 44,950 | -0.35(-2.30%) |
Aug 30, 2019 | 15.34 | 15.58 | 14.50 | 15.09 | 116,156 | -0.25(-1.62%) |
Aug 29, 2019 | 15.63 | 16.01 | 15.12 | 15.34 | 158,600 | -0.05(-0.34%) |
Aug 28, 2019 | 14.38 | 15.63 | 14.38 | 15.39 | 156,089 | +1.12(+7.88%) |
Aug 27, 2019 | 14.33 | 14.50 | 14.06 | 14.27 | 156,310 | +0.05(+0.37%) |
Aug 26, 2019 | 14.38 | 14.47 | 14.15 | 14.22 | 100,895 | +0.05(+0.32%) |
Aug 23, 2019 | 14.78 | 14.88 | 13.97 | 14.17 | 120,659 | -0.65(-4.38%) |
Aug 22, 2019 | 15.30 | 15.43 | 14.81 | 14.82 | 75,542 | -0.38(-2.48%) |
Aug 21, 2019 | 15.46 | 15.66 | 15.09 | 15.20 | 134,835 | -0.11(-0.74%) |
Aug 20, 2019 | 15.62 | 15.69 | 15.11 | 15.31 | 125,218 | -0.43(-2.74%) |
Aug 19, 2019 | 15.45 | 15.97 | 15.30 | 15.74 | 178,981 | +0.58(+3.82%) |
Aug 16, 2019 | 14.22 | 15.26 | 13.85 | 15.16 | 173,637 | +1.08(+7.65%) |
Aug 15, 2019 | 14.26 | 14.49 | 14.03 | 14.09 | 151,778 | -0.27(-1.91%) |
Aug 14, 2019 | 14.64 | 14.75 | 14.29 | 14.36 | 171,870 | -0.42(-2.86%) |
Aug 13, 2019 | 14.65 | 15.09 | 14.35 | 14.78 | 253,745 | +0.09(+0.61%) |
Aug 12, 2019 | 14.38 | 14.81 | 14.12 | 14.70 | 156,360 | +0.36(+2.49%) |
Aug 09, 2019 | 14.26 | 14.85 | 13.97 | 14.34 | 281,858 | +0.42(+2.99%) |
Aug 08, 2019 | 14.29 | 14.40 | 13.64 | 13.92 | 448,923 | -0.06(-0.43%) |
Aug 07, 2019 | 14.23 | 14.42 | 13.67 | 13.98 | 543,484 | -0.55(-3.78%) |
Aug 06, 2019 | 14.94 | 15.15 | 14.24 | 14.53 | 187,459 | -0.33(-2.20%) |
Aug 05, 2019 | 14.78 | 15.10 | 14.52 | 14.86 | 199,769 | -0.33(-2.15%) |
Aug 02, 2019 | 15.32 | 15.48 | 14.70 | 15.19 | 293,568 | -0.13(-0.82%) |
Aug 01, 2019 | 15.91 | 15.97 | 15.10 | 15.31 | 153,453 | -0.62(-3.92%) |
Jul 31, 2019 | 15.92 | 16.26 | 15.85 | 15.94 | 149,164 | +0.05(+0.33%) |
Jul 30, 2019 | 15.27 | 15.94 | 15.23 | 15.88 | 198,388 | +0.54(+3.54%) |
Jul 29, 2019 | 15.33 | 15.50 | 15.16 | 15.34 | 73,186 | -0.07(-0.48%) |
Jul 26, 2019 | 15.21 | 15.61 | 15.21 | 15.42 | 68,243 | -0.09(-0.58%) |
Jul 25, 2019 | 16.34 | 16.34 | 15.50 | 15.50 | 47,862 | -0.65(-4.00%) |
Jul 24, 2019 | 15.54 | 16.31 | 15.52 | 16.15 | 166,402 | +0.62(+4.02%) |
Jul 23, 2019 | 14.99 | 15.59 | 14.86 | 15.53 | 115,948 | +0.68(+4.55%) |
Jul 22, 2019 | 15.10 | 15.30 | 14.83 | 14.85 | 122,313 | -0.12(-0.79%) |
Jul 19, 2019 | 14.83 | 15.08 | 14.74 | 14.97 | 106,336 | +0.03(+0.20%) |
Jul 18, 2019 | 15.37 | 15.51 | 14.74 | 14.94 | 217,257 | -0.56(-3.64%) |
Jul 17, 2019 | 15.94 | 15.94 | 15.45 | 15.50 | 87,042 | -0.28(-1.79%) |
Jul 16, 2019 | 15.83 | 16.01 | 15.49 | 15.79 | 147,174 | -0.16(-0.98%) |
Jul 15, 2019 | 16.98 | 17.06 | 15.61 | 15.94 | 161,333 | -0.65(-3.94%) |
Jul 12, 2019 | 15.74 | 16.63 | 15.56 | 16.60 | 250,899 | +0.99(+6.33%) |
Jul 11, 2019 | 15.63 | 15.82 | 15.27 | 15.61 | 187,232 | +0.03(+0.19%) |
Jul 10, 2019 | 15.93 | 15.93 | 15.33 | 15.58 | 274,343 | -0.10(-0.66%) |
Jul 09, 2019 | 15.16 | 15.68 | 14.93 | 15.68 | 259,401 | +0.37(+2.43%) |
Jul 08, 2019 | 15.48 | 15.55 | 15.24 | 15.31 | 129,669 | -0.24(-1.53%) |
Jul 05, 2019 | 15.76 | 15.94 | 15.46 | 15.55 | 76,454 | -0.22(-1.37%) |
Jul 03, 2019 | 15.97 | 15.97 | 15.32 | 15.76 | 70,531 | -0.15(-0.93%) |
Jul 02, 2019 | 16.10 | 16.24 | 15.56 | 15.91 | 233,018 | -0.20(-1.24%) |