Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.97 | 15.14 | 14.93 | 15.07 | 28,177 | +0.11(+0.70%) |
Sep 27, 2019 | 14.96 | 14.97 | 14.84 | 14.97 | 10,163 | +0.08(+0.53%) |
Sep 26, 2019 | 14.92 | 14.97 | 14.82 | 14.89 | 30,001 | +0.07(+0.47%) |
Sep 25, 2019 | 14.62 | 14.82 | 14.53 | 14.82 | 25,716 | -0.03(-0.17%) |
Sep 24, 2019 | 14.87 | 14.87 | 14.74 | 14.84 | 53,864 | -0.02(-0.15%) |
Sep 23, 2019 | 14.85 | 14.86 | 14.81 | 14.86 | 5,821 | -0.11(-0.73%) |
Sep 20, 2019 | 14.95 | 14.97 | 14.82 | 14.97 | 13,018 | -0.02(-0.12%) |
Sep 19, 2019 | 15.05 | 15.12 | 14.95 | 14.99 | 103,589 | +0.06(+0.41%) |
Sep 18, 2019 | 14.94 | 14.97 | 14.84 | 14.93 | 9,080 | -0.02(-0.12%) |
Sep 17, 2019 | 14.70 | 14.97 | 14.70 | 14.95 | 51,187 | +0.21(+1.43%) |
Sep 16, 2019 | 14.65 | 14.82 | 14.58 | 14.74 | 64,537 | -0.12(-0.83%) |
Sep 13, 2019 | 15.17 | 15.17 | 14.81 | 14.86 | 24,209 | -0.27(-1.79%) |
Sep 12, 2019 | 15.10 | 15.18 | 14.99 | 15.13 | 28,452 | +0.16(+1.05%) |
Sep 11, 2019 | 14.77 | 14.98 | 14.77 | 14.97 | 50,154 | +0.40(+2.76%) |
Sep 10, 2019 | 14.45 | 14.57 | 14.33 | 14.57 | 106,302 | -0.04(-0.30%) |
Sep 09, 2019 | 14.93 | 14.95 | 14.55 | 14.62 | 261,847 | -0.32(-2.17%) |
Sep 06, 2019 | 15.09 | 15.12 | 14.92 | 14.94 | 142,746 | -0.02(-0.12%) |
Sep 05, 2019 | 15.06 | 15.11 | 14.94 | 14.96 | 148,577 | +0.09(+0.59%) |
Sep 04, 2019 | 14.77 | 14.89 | 14.77 | 14.87 | 166,481 | +0.34(+2.35%) |
Sep 03, 2019 | 14.73 | 14.84 | 14.50 | 14.53 | 116,714 | -0.29(-1.97%) |
Aug 30, 2019 | 14.76 | 14.83 | 14.71 | 14.82 | 7,194 | +0.28(+1.95%) |
Aug 29, 2019 | 14.27 | 14.57 | 14.25 | 14.54 | 38,261 | +0.33(+2.34%) |
Aug 28, 2019 | 13.98 | 14.20 | 13.96 | 14.20 | 88,995 | +0.18(+1.25%) |
Aug 27, 2019 | 14.07 | 14.19 | 13.78 | 14.03 | 130,937 | +0.01(+0.06%) |
Aug 26, 2019 | 14.38 | 14.38 | 13.89 | 14.02 | 303,822 | -0.36(-2.50%) |
Aug 23, 2019 | 14.67 | 14.80 | 14.22 | 14.38 | 160,789 | -0.49(-3.30%) |
Aug 22, 2019 | 15.04 | 15.09 | 14.87 | 14.87 | 66,498 | -0.28(-1.85%) |
Aug 21, 2019 | 14.92 | 15.15 | 14.92 | 15.15 | 124,344 | +0.36(+2.45%) |
Aug 20, 2019 | 14.53 | 14.85 | 14.36 | 14.79 | 239,909 | +0.08(+0.57%) |
Aug 19, 2019 | 15.18 | 15.23 | 14.63 | 14.70 | 181,911 | -0.30(-1.98%) |
Aug 16, 2019 | 15.16 | 15.20 | 14.94 | 15.00 | 109,286 | -0.02(-0.12%) |
Aug 15, 2019 | 15.20 | 15.21 | 14.78 | 15.02 | 241,263 | -0.18(-1.21%) |
Aug 14, 2019 | 15.55 | 15.67 | 15.19 | 15.20 | 192,282 | -0.67(-4.25%) |
Aug 13, 2019 | 15.66 | 16.09 | 15.57 | 15.88 | 111,867 | +0.07(+0.44%) |
Aug 12, 2019 | 15.62 | 15.89 | 15.57 | 15.81 | 229,197 | -0.27(-1.69%) |
Aug 09, 2019 | 16.11 | 16.23 | 16.02 | 16.08 | 84,506 | +0.05(+0.33%) |
Aug 08, 2019 | 15.75 | 16.17 | 15.75 | 16.02 | 208,202 | +0.47(+3.04%) |
Aug 07, 2019 | 15.28 | 15.55 | 15.25 | 15.55 | 91,922 | +0.04(+0.28%) |
Aug 06, 2019 | 15.60 | 15.60 | 15.27 | 15.51 | 119,103 | +0.31(+2.02%) |
Aug 05, 2019 | 15.39 | 15.40 | 15.19 | 15.20 | 65,306 | -0.67(-4.19%) |
Aug 02, 2019 | 15.99 | 16.03 | 15.70 | 15.87 | 88,617 | -0.18(-1.09%) |
Aug 01, 2019 | 16.02 | 16.24 | 16.02 | 16.04 | 42,044 | +0.11(+0.66%) |
Jul 31, 2019 | 16.24 | 16.27 | 15.84 | 15.94 | 59,938 | -0.16(-0.98%) |
Jul 30, 2019 | 15.96 | 16.13 | 15.93 | 16.09 | 35,228 | +0.14(+0.88%) |
Jul 29, 2019 | 15.86 | 15.96 | 15.76 | 15.95 | 46,175 | +0.02(+0.11%) |
Jul 26, 2019 | 15.79 | 15.95 | 15.78 | 15.94 | 14,046 | +0.22(+1.39%) |
Jul 25, 2019 | 15.83 | 15.83 | 15.59 | 15.72 | 35,828 | -0.22(-1.37%) |
Jul 24, 2019 | 15.95 | 16.02 | 15.89 | 15.94 | 45,160 | +0.13(+0.83%) |
Jul 23, 2019 | 16.08 | 16.08 | 15.81 | 15.81 | 29,422 | -0.26(-1.63%) |
Jul 22, 2019 | 16.17 | 16.17 | 16.04 | 16.07 | 31,468 | -0.04(-0.27%) |
Jul 19, 2019 | 16.36 | 16.37 | 16.08 | 16.11 | 53,901 | -0.22(-1.34%) |
Jul 18, 2019 | 16.14 | 16.33 | 16.14 | 16.33 | 25,371 | +0.27(+1.69%) |
Jul 17, 2019 | 16.00 | 16.11 | 16.00 | 16.06 | 18,438 | +0.03(+0.16%) |
Jul 16, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 143,579 | -0.01(-0.05%) |
Jul 15, 2019 | 16.08 | 16.11 | 16.00 | 16.04 | 88,622 | -0.08(-0.49%) |
Jul 12, 2019 | 16.30 | 16.34 | 16.12 | 16.12 | 100,493 | -0.14(-0.86%) |
Jul 11, 2019 | 16.24 | 16.27 | 16.08 | 16.26 | 114,205 | -0.03(-0.19%) |
Jul 10, 2019 | 16.16 | 16.38 | 16.16 | 16.29 | 150,742 | +0.41(+2.57%) |
Jul 09, 2019 | 15.85 | 16.00 | 15.79 | 15.88 | 176,673 | +0.11(+0.72%) |
Jul 08, 2019 | 15.62 | 15.81 | 15.62 | 15.77 | 89,258 | +0.31(+1.98%) |
Jul 05, 2019 | 15.18 | 15.48 | 15.16 | 15.46 | 47,620 | +0.62(+4.19%) |
Jul 03, 2019 | 14.73 | 14.89 | 14.73 | 14.84 | 8,907 | +0.14(+0.95%) |
Jul 02, 2019 | 14.76 | 14.81 | 14.58 | 14.70 | 17,079 | -0.04(-0.30%) |