Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.74 | 15.00 | 14.64 | 14.80 | 179,955 | +0.09(+0.59%) |
Sep 27, 2019 | 15.00 | 15.03 | 14.67 | 14.71 | 181,289 | -0.19(-1.29%) |
Sep 26, 2019 | 14.98 | 15.11 | 14.83 | 14.90 | 194,044 | -0.10(-0.64%) |
Sep 25, 2019 | 14.97 | 15.07 | 14.74 | 15.00 | 249,372 | +0.03(+0.19%) |
Sep 24, 2019 | 15.35 | 15.35 | 14.91 | 14.97 | 368,646 | -0.32(-2.08%) |
Sep 23, 2019 | 15.46 | 15.47 | 15.27 | 15.29 | 164,220 | -0.18(-1.18%) |
Sep 20, 2019 | 15.34 | 15.56 | 15.27 | 15.47 | 361,331 | +0.07(+0.44%) |
Sep 19, 2019 | 15.59 | 15.69 | 15.34 | 15.40 | 174,183 | -0.13(-0.87%) |
Sep 18, 2019 | 15.45 | 15.63 | 15.31 | 15.54 | 136,415 | +0.07(+0.44%) |
Sep 17, 2019 | 15.35 | 15.61 | 15.25 | 15.47 | 143,825 | +0.05(+0.31%) |
Sep 16, 2019 | 15.70 | 15.84 | 15.40 | 15.42 | 223,325 | -0.39(-2.49%) |
Sep 13, 2019 | 15.97 | 16.01 | 15.58 | 15.82 | 167,976 | -0.03(-0.18%) |
Sep 12, 2019 | 15.91 | 15.98 | 15.59 | 15.84 | 197,198 | -0.07(-0.42%) |
Sep 11, 2019 | 15.96 | 15.98 | 15.59 | 15.91 | 239,615 | +0.09(+0.55%) |
Sep 10, 2019 | 15.48 | 15.87 | 15.26 | 15.83 | 230,604 | +0.40(+2.62%) |
Sep 09, 2019 | 15.00 | 15.48 | 15.00 | 15.42 | 275,796 | +0.50(+3.35%) |
Sep 06, 2019 | 15.11 | 15.20 | 14.89 | 14.92 | 147,070 | -0.09(-0.58%) |
Sep 05, 2019 | 14.95 | 15.23 | 14.88 | 15.01 | 371,990 | +0.13(+0.90%) |
Sep 04, 2019 | 14.81 | 14.93 | 14.63 | 14.87 | 205,705 | +0.22(+1.51%) |
Sep 03, 2019 | 14.90 | 15.08 | 14.65 | 14.65 | 224,231 | -0.36(-2.37%) |
Aug 30, 2019 | 15.24 | 15.30 | 14.93 | 15.01 | 155,079 | -0.11(-0.70%) |
Aug 29, 2019 | 14.96 | 15.30 | 14.85 | 15.11 | 251,763 | +0.39(+2.68%) |
Aug 28, 2019 | 14.51 | 14.87 | 14.37 | 14.72 | 229,921 | +0.12(+0.79%) |
Aug 27, 2019 | 14.89 | 14.99 | 14.36 | 14.60 | 276,929 | -0.19(-1.30%) |
Aug 26, 2019 | 14.72 | 14.94 | 14.50 | 14.80 | 294,806 | +0.26(+1.79%) |
Aug 23, 2019 | 15.34 | 15.34 | 14.50 | 14.54 | 352,386 | -0.93(-6.03%) |
Aug 22, 2019 | 15.78 | 15.93 | 15.22 | 15.47 | 211,969 | -0.31(-1.95%) |
Aug 21, 2019 | 16.00 | 16.00 | 15.53 | 15.78 | 234,877 | -0.11(-0.67%) |
Aug 20, 2019 | 15.71 | 16.00 | 15.71 | 15.88 | 210,928 | +0.09(+0.55%) |
Aug 19, 2019 | 15.96 | 16.06 | 15.71 | 15.80 | 164,162 | +0.10(+0.61%) |
Aug 16, 2019 | 15.38 | 15.72 | 15.38 | 15.70 | 139,165 | +0.38(+2.45%) |
Aug 15, 2019 | 15.19 | 15.45 | 15.07 | 15.33 | 184,949 | +0.19(+1.27%) |
Aug 14, 2019 | 14.99 | 15.37 | 14.78 | 15.13 | 319,251 | -0.25(-1.63%) |
Aug 13, 2019 | 15.47 | 15.93 | 15.36 | 15.38 | 472,314 | -0.11(-0.68%) |
Aug 12, 2019 | 15.97 | 15.97 | 15.47 | 15.49 | 177,808 | -0.62(-3.82%) |
Aug 09, 2019 | 16.31 | 16.36 | 16.06 | 16.10 | 200,947 | -0.30(-1.82%) |
Aug 08, 2019 | 16.00 | 16.42 | 15.90 | 16.40 | 481,597 | +0.51(+3.21%) |
Aug 07, 2019 | 15.92 | 16.12 | 15.64 | 15.89 | 166,376 | -0.18(-1.14%) |
Aug 06, 2019 | 16.01 | 16.25 | 15.84 | 16.08 | 236,389 | +0.13(+0.84%) |
Aug 05, 2019 | 16.22 | 16.33 | 15.87 | 15.94 | 381,944 | -0.56(-3.38%) |
Aug 02, 2019 | 16.61 | 16.69 | 16.27 | 16.50 | 187,010 | -0.21(-1.27%) |
Aug 01, 2019 | 16.88 | 17.05 | 16.64 | 16.71 | 368,351 | -0.17(-1.03%) |
Jul 31, 2019 | 17.25 | 17.49 | 16.87 | 16.88 | 244,065 | -0.40(-2.34%) |
Jul 30, 2019 | 16.84 | 17.38 | 16.84 | 17.29 | 312,588 | +0.24(+1.41%) |
Jul 29, 2019 | 17.44 | 17.44 | 16.63 | 17.05 | 336,573 | -0.25(-1.45%) |
Jul 26, 2019 | 16.55 | 17.65 | 16.55 | 17.30 | 750,641 | +0.48(+2.86%) |
Jul 25, 2019 | 16.67 | 16.83 | 16.33 | 16.82 | 397,042 | +0.17(+1.04%) |
Jul 24, 2019 | 15.83 | 16.66 | 15.56 | 16.64 | 631,314 | +0.74(+4.66%) |
Jul 23, 2019 | 15.54 | 16.02 | 15.45 | 15.90 | 419,275 | +0.63(+4.16%) |
Jul 22, 2019 | 15.50 | 15.66 | 15.25 | 15.27 | 410,646 | -0.17(-1.12%) |
Jul 19, 2019 | 15.13 | 15.54 | 14.92 | 15.44 | 359,043 | +0.25(+1.65%) |
Jul 18, 2019 | 14.80 | 15.28 | 14.59 | 15.19 | 407,289 | +0.42(+2.86%) |
Jul 17, 2019 | 14.65 | 14.97 | 14.52 | 14.77 | 386,575 | +0.15(+1.05%) |
Jul 16, 2019 | 14.91 | 14.92 | 14.59 | 14.61 | 307,565 | -0.24(-1.62%) |
Jul 15, 2019 | 15.04 | 15.14 | 14.81 | 14.85 | 416,262 | -0.19(-1.28%) |
Jul 12, 2019 | 15.44 | 15.50 | 14.94 | 15.05 | 328,984 | -0.40(-2.61%) |
Jul 11, 2019 | 15.67 | 15.82 | 15.39 | 15.45 | 195,810 | -0.24(-1.53%) |
Jul 10, 2019 | 15.86 | 15.86 | 15.59 | 15.69 | 171,283 | -0.10(-0.61%) |
Jul 09, 2019 | 15.84 | 15.88 | 15.63 | 15.79 | 119,212 | -0.09(-0.54%) |
Jul 08, 2019 | 16.13 | 16.13 | 15.77 | 15.87 | 182,016 | -0.35(-2.13%) |
Jul 05, 2019 | 16.31 | 16.39 | 16.02 | 16.22 | 153,623 | -0.10(-0.59%) |
Jul 03, 2019 | 16.29 | 16.39 | 16.14 | 16.32 | 93,817 | +0.10(+0.59%) |
Jul 02, 2019 | 16.34 | 16.39 | 16.04 | 16.22 | 222,603 | -0.17(-1.06%) |