Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.79 | 15.85 | 15.75 | 15.79 | 191,538 | +0.03(+0.19%) |
Sep 27, 2019 | 15.84 | 15.89 | 15.72 | 15.76 | 168,100 | -0.01(-0.06%) |
Sep 26, 2019 | 15.85 | 15.90 | 15.75 | 15.77 | 161,804 | -0.05(-0.32%) |
Sep 25, 2019 | 15.69 | 15.86 | 15.62 | 15.82 | 201,000 | +0.17(+1.09%) |
Sep 24, 2019 | 15.82 | 15.84 | 15.64 | 15.65 | 214,489 | -0.12(-0.76%) |
Sep 23, 2019 | 15.70 | 15.84 | 15.70 | 15.77 | 122,869 | -0.02(-0.13%) |
Sep 20, 2019 | 15.75 | 15.86 | 15.72 | 15.79 | 374,800 | +0.02(+0.13%) |
Sep 19, 2019 | 15.85 | 15.95 | 15.75 | 15.77 | 237,548 | -0.02(-0.13%) |
Sep 18, 2019 | 15.84 | 15.86 | 15.66 | 15.79 | 314,409 | -0.02(-0.13%) |
Sep 17, 2019 | 15.79 | 15.85 | 15.73 | 15.81 | 168,645 | +0.01(+0.06%) |
Sep 16, 2019 | 15.71 | 15.86 | 15.69 | 15.80 | 228,214 | +0.04(+0.25%) |
Sep 13, 2019 | 15.70 | 15.85 | 15.70 | 15.76 | 215,500 | +0.07(+0.45%) |
Sep 12, 2019 | 15.66 | 15.79 | 15.55 | 15.69 | 294,797 | +0.07(+0.45%) |
Sep 11, 2019 | 15.54 | 15.73 | 14.80 | 15.62 | 452,110 | +0.13(+0.84%) |
Sep 10, 2019 | 15.47 | 15.55 | 15.37 | 15.49 | 302,175 | +0.04(+0.26%) |
Sep 09, 2019 | 15.28 | 15.48 | 15.20 | 15.45 | 367,574 | +0.24(+1.58%) |
Sep 06, 2019 | 15.37 | 15.39 | 15.14 | 15.21 | 166,700 | -0.08(-0.52%) |
Sep 05, 2019 | 15.36 | 15.45 | 15.23 | 15.29 | 276,435 | +0.09(+0.59%) |
Sep 04, 2019 | 15.14 | 15.25 | 15.05 | 15.20 | 249,478 | +0.15(+1.00%) |
Sep 03, 2019 | 15.08 | 15.20 | 14.91 | 15.05 | 187,356 | -0.11(-0.73%) |
Aug 30, 2019 | 15.11 | 15.24 | 15.04 | 15.16 | 157,600 | +0.13(+0.86%) |
Aug 29, 2019 | 15.02 | 15.20 | 15.01 | 15.03 | 177,161 | +0.09(+0.60%) |
Aug 28, 2019 | 14.88 | 15.10 | 14.73 | 14.94 | 144,215 | +0.06(+0.40%) |
Aug 27, 2019 | 15.16 | 15.27 | 14.87 | 14.88 | 248,304 | -0.28(-1.85%) |
Aug 26, 2019 | 14.89 | 15.20 | 14.89 | 15.16 | 193,007 | +0.28(+1.88%) |
Aug 23, 2019 | 15.44 | 15.50 | 14.85 | 14.88 | 243,600 | -0.56(-3.63%) |
Aug 22, 2019 | 15.49 | 15.52 | 15.35 | 15.44 | 230,248 | +0.01(+0.06%) |
Aug 21, 2019 | 15.35 | 15.46 | 15.18 | 15.43 | 266,135 | +0.18(+1.18%) |
Aug 20, 2019 | 15.30 | 15.40 | 15.21 | 15.25 | 123,098 | -0.07(-0.46%) |
Aug 19, 2019 | 15.55 | 15.55 | 15.30 | 15.32 | 157,193 | -0.09(-0.58%) |
Aug 16, 2019 | 15.22 | 15.49 | 15.19 | 15.41 | 178,900 | +0.23(+1.52%) |
Aug 15, 2019 | 15.15 | 15.38 | 15.14 | 15.18 | 154,244 | +0.04(+0.26%) |
Aug 14, 2019 | 15.38 | 15.54 | 15.14 | 15.14 | 259,069 | -0.40(-2.57%) |
Aug 13, 2019 | 15.33 | 15.55 | 15.30 | 15.54 | 242,527 | +0.19(+1.24%) |
Aug 12, 2019 | 15.26 | 15.48 | 14.90 | 15.35 | 178,041 | +0.00(+0.00%) |
Aug 09, 2019 | 15.28 | 15.37 | 15.18 | 15.35 | 204,600 | +0.06(+0.39%) |
Aug 08, 2019 | 15.16 | 15.38 | 15.15 | 15.29 | 221,510 | +0.19(+1.26%) |
Aug 07, 2019 | 14.96 | 15.19 | 14.93 | 15.10 | 196,133 | -0.02(-0.13%) |
Aug 06, 2019 | 14.86 | 15.16 | 14.84 | 15.12 | 215,564 | +0.32(+2.16%) |
Aug 05, 2019 | 14.95 | 15.11 | 14.70 | 14.80 | 326,262 | -0.30(-1.99%) |
Aug 02, 2019 | 15.04 | 15.16 | 14.97 | 15.10 | 138,600 | -0.02(-0.13%) |
Aug 01, 2019 | 15.26 | 15.47 | 15.10 | 15.12 | 209,521 | -0.17(-1.11%) |
Jul 31, 2019 | 15.58 | 15.58 | 15.25 | 15.29 | 283,016 | -0.27(-1.74%) |
Jul 30, 2019 | 15.52 | 15.59 | 15.43 | 15.56 | 171,723 | +0.03(+0.19%) |
Jul 29, 2019 | 15.54 | 15.62 | 15.21 | 15.53 | 362,457 | -0.06(-0.38%) |
Jul 26, 2019 | 15.37 | 15.60 | 15.37 | 15.59 | 283,000 | +0.25(+1.63%) |
Jul 25, 2019 | 15.53 | 15.56 | 15.33 | 15.34 | 141,878 | -0.19(-1.22%) |
Jul 24, 2019 | 15.52 | 15.62 | 15.48 | 15.53 | 278,278 | -0.07(-0.45%) |
Jul 23, 2019 | 15.56 | 15.60 | 15.48 | 15.60 | 162,443 | +0.07(+0.45%) |
Jul 22, 2019 | 15.51 | 15.55 | 15.43 | 15.53 | 156,130 | +0.01(+0.06%) |
Jul 19, 2019 | 15.51 | 15.62 | 15.50 | 15.52 | 165,400 | -0.08(-0.51%) |
Jul 18, 2019 | 15.53 | 15.60 | 15.44 | 15.60 | 176,525 | +0.09(+0.58%) |
Jul 17, 2019 | 15.46 | 15.53 | 15.40 | 15.51 | 233,706 | +0.04(+0.26%) |
Jul 16, 2019 | 15.44 | 15.49 | 15.39 | 15.47 | 161,953 | +0.02(+0.13%) |
Jul 15, 2019 | 15.34 | 15.47 | 15.27 | 15.45 | 256,964 | +0.12(+0.78%) |
Jul 12, 2019 | 15.34 | 15.36 | 15.21 | 15.33 | 211,400 | -0.01(-0.07%) |
Jul 11, 2019 | 15.21 | 15.34 | 15.11 | 15.34 | 157,910 | +0.13(+0.85%) |
Jul 10, 2019 | 15.35 | 15.35 | 15.20 | 15.21 | 116,977 | -0.14(-0.91%) |
Jul 09, 2019 | 15.29 | 15.37 | 15.25 | 15.35 | 169,158 | +0.03(+0.20%) |
Jul 08, 2019 | 15.31 | 15.32 | 15.20 | 15.32 | 215,856 | +0.01(+0.07%) |
Jul 05, 2019 | 15.24 | 15.33 | 15.17 | 15.31 | 180,900 | +0.05(+0.33%) |
Jul 03, 2019 | 15.16 | 15.35 | 15.15 | 15.26 | 121,400 | +0.13(+0.86%) |
Jul 02, 2019 | 15.21 | 15.29 | 15.13 | 15.13 | 195,991 | -0.05(-0.33%) |