Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.20 | 16.20 | 15.83 | 16.04 | 115,643 | +0.41(+2.61%) |
Sep 27, 2019 | 15.57 | 15.76 | 15.56 | 15.63 | 47,180 | +0.10(+0.66%) |
Sep 26, 2019 | 15.57 | 15.72 | 15.39 | 15.53 | 64,314 | +0.03(+0.19%) |
Sep 25, 2019 | 15.37 | 15.62 | 15.22 | 15.50 | 196,406 | +0.25(+1.63%) |
Sep 24, 2019 | 15.52 | 15.60 | 15.25 | 15.25 | 68,305 | -0.27(-1.74%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.35 | 15.52 | 95,143 | -0.50(-3.14%) |
Sep 20, 2019 | 16.27 | 16.27 | 16.00 | 16.03 | 70,771 | -0.18(-1.12%) |
Sep 19, 2019 | 16.43 | 16.47 | 16.14 | 16.21 | 108,454 | -0.15(-0.89%) |
Sep 18, 2019 | 16.54 | 16.69 | 16.24 | 16.35 | 37,663 | -0.04(-0.27%) |
Sep 17, 2019 | 16.24 | 16.44 | 16.16 | 16.40 | 48,605 | +0.12(+0.76%) |
Sep 16, 2019 | 16.50 | 16.65 | 16.10 | 16.27 | 83,737 | -0.49(-2.91%) |
Sep 13, 2019 | 16.81 | 17.05 | 16.70 | 16.76 | 40,734 | -0.03(-0.17%) |
Sep 12, 2019 | 16.84 | 16.92 | 16.57 | 16.79 | 52,863 | +0.03(+0.17%) |
Sep 11, 2019 | 16.44 | 16.78 | 16.44 | 16.76 | 68,044 | +0.34(+2.04%) |
Sep 10, 2019 | 16.25 | 16.62 | 16.12 | 16.43 | 117,581 | +0.34(+2.08%) |
Sep 09, 2019 | 16.11 | 16.46 | 15.92 | 16.09 | 59,543 | -0.04(-0.27%) |
Sep 06, 2019 | 16.11 | 16.19 | 16.06 | 16.14 | 78,588 | +0.04(+0.27%) |
Sep 05, 2019 | 16.17 | 16.21 | 16.00 | 16.09 | 77,897 | +0.02(+0.14%) |
Sep 04, 2019 | 16.05 | 16.38 | 15.92 | 16.07 | 84,597 | -0.09(-0.54%) |
Sep 03, 2019 | 16.17 | 16.23 | 15.81 | 16.16 | 131,445 | -0.02(-0.13%) |
Aug 30, 2019 | 15.79 | 16.18 | 15.68 | 16.18 | 170,207 | +0.64(+4.13%) |
Aug 29, 2019 | 15.70 | 15.73 | 15.38 | 15.54 | 91,894 | -0.07(-0.42%) |
Aug 28, 2019 | 15.40 | 15.68 | 15.31 | 15.60 | 106,812 | +0.24(+1.57%) |
Aug 27, 2019 | 15.38 | 15.49 | 15.22 | 15.36 | 143,527 | +0.01(+0.05%) |
Aug 26, 2019 | 15.21 | 15.38 | 15.13 | 15.36 | 127,142 | +0.20(+1.30%) |
Aug 23, 2019 | 15.49 | 15.49 | 15.15 | 15.16 | 205,181 | -0.18(-1.17%) |
Aug 22, 2019 | 14.94 | 15.43 | 14.85 | 15.34 | 213,626 | +0.70(+4.77%) |
Aug 21, 2019 | 14.47 | 14.82 | 14.47 | 14.64 | 350,757 | +0.01(+0.10%) |
Aug 20, 2019 | 14.70 | 14.82 | 14.60 | 14.62 | 229,627 | -0.08(-0.53%) |
Aug 19, 2019 | 14.43 | 14.79 | 14.43 | 14.70 | 417,031 | +0.06(+0.43%) |
Aug 16, 2019 | 15.14 | 15.30 | 14.58 | 14.64 | 430,692 | -0.42(-2.77%) |
Aug 15, 2019 | 15.37 | 15.52 | 14.93 | 15.06 | 340,510 | -0.23(-1.52%) |
Aug 14, 2019 | 15.69 | 15.70 | 15.28 | 15.29 | 205,047 | -0.48(-3.04%) |
Aug 13, 2019 | 15.79 | 16.09 | 15.75 | 15.77 | 93,171 | -0.16(-0.98%) |
Aug 12, 2019 | 15.87 | 16.04 | 15.66 | 15.92 | 86,322 | +0.04(+0.27%) |
Aug 09, 2019 | 16.23 | 16.23 | 15.80 | 15.88 | 115,040 | +0.37(+2.41%) |
Aug 08, 2019 | 15.59 | 15.68 | 15.44 | 15.51 | 153,149 | +0.72(+4.87%) |
Aug 07, 2019 | 15.16 | 15.22 | 14.73 | 14.79 | 198,933 | -0.66(-4.25%) |
Aug 06, 2019 | 15.42 | 15.51 | 15.13 | 15.44 | 133,164 | +0.08(+0.55%) |
Aug 05, 2019 | 15.54 | 15.59 | 15.30 | 15.36 | 228,901 | -0.34(-2.16%) |
Aug 02, 2019 | 15.42 | 15.76 | 15.39 | 15.70 | 238,580 | +0.26(+1.69%) |
Aug 01, 2019 | 15.53 | 15.93 | 15.39 | 15.44 | 138,116 | -0.13(-0.82%) |
Jul 31, 2019 | 15.90 | 15.90 | 15.54 | 15.56 | 293,683 | -0.04(-0.27%) |
Jul 30, 2019 | 15.67 | 15.78 | 15.54 | 15.61 | 236,209 | -0.12(-0.76%) |
Jul 29, 2019 | 15.58 | 15.76 | 15.57 | 15.73 | 63,685 | +0.21(+1.36%) |
Jul 26, 2019 | 15.44 | 15.61 | 15.13 | 15.51 | 146,775 | -0.10(-0.63%) |
Jul 25, 2019 | 15.76 | 15.94 | 15.42 | 15.61 | 121,469 | +0.01(+0.05%) |
Jul 24, 2019 | 15.82 | 15.82 | 15.51 | 15.61 | 206,434 | -0.25(-1.60%) |
Jul 23, 2019 | 16.45 | 16.45 | 15.75 | 15.86 | 266,939 | -0.56(-3.44%) |
Jul 22, 2019 | 16.36 | 16.51 | 16.36 | 16.42 | 154,104 | +0.00(+0.00%) |
Jul 19, 2019 | 16.50 | 16.72 | 16.30 | 16.42 | 135,724 | -0.04(-0.21%) |
Jul 18, 2019 | 16.50 | 16.54 | 16.30 | 16.46 | 130,572 | -0.01(-0.04%) |
Jul 17, 2019 | 16.67 | 16.67 | 16.44 | 16.47 | 70,504 | -0.21(-1.27%) |
Jul 16, 2019 | 16.88 | 16.92 | 16.66 | 16.68 | 99,294 | -0.20(-1.17%) |
Jul 15, 2019 | 17.11 | 17.14 | 16.86 | 16.88 | 95,345 | -0.25(-1.44%) |
Jul 12, 2019 | 17.02 | 17.29 | 16.98 | 17.12 | 90,388 | +0.11(+0.62%) |
Jul 11, 2019 | 16.86 | 17.03 | 16.70 | 17.02 | 124,223 | +0.17(+1.01%) |
Jul 10, 2019 | 16.63 | 16.91 | 16.63 | 16.85 | 158,389 | +0.32(+1.92%) |
Jul 09, 2019 | 16.74 | 16.74 | 16.52 | 16.53 | 195,071 | -0.39(-2.29%) |
Jul 08, 2019 | 17.50 | 17.58 | 16.88 | 16.92 | 240,360 | -0.76(-4.27%) |
Jul 05, 2019 | 17.65 | 17.86 | 17.20 | 17.67 | 81,038 | -0.17(-0.95%) |
Jul 03, 2019 | 17.63 | 17.98 | 17.58 | 17.84 | 67,720 | +0.18(+1.04%) |
Jul 02, 2019 | 17.41 | 17.79 | 17.36 | 17.66 | 93,090 | +0.23(+1.30%) |