Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.80 | 15.85 | 15.65 | 15.65 | 13,798 | -0.12(-0.75%) |
Sep 27, 2019 | 15.67 | 15.85 | 15.67 | 15.77 | 44,286 | +0.03(+0.17%) |
Sep 26, 2019 | 16.06 | 16.06 | 15.69 | 15.74 | 11,194 | -0.30(-1.88%) |
Sep 25, 2019 | 15.83 | 16.04 | 15.74 | 16.04 | 22,419 | +0.08(+0.52%) |
Sep 24, 2019 | 16.16 | 16.30 | 15.86 | 15.96 | 25,629 | -0.15(-0.91%) |
Sep 23, 2019 | 16.20 | 16.20 | 15.93 | 16.10 | 52,029 | -0.27(-1.62%) |
Sep 20, 2019 | 16.38 | 16.41 | 16.31 | 16.37 | 53,800 | +0.13(+0.79%) |
Sep 19, 2019 | 16.16 | 16.38 | 16.16 | 16.24 | 69,653 | +0.05(+0.34%) |
Sep 18, 2019 | 16.29 | 16.38 | 16.12 | 16.19 | 41,235 | -0.16(-0.95%) |
Sep 17, 2019 | 16.31 | 16.39 | 16.06 | 16.34 | 64,170 | -0.23(-1.38%) |
Sep 16, 2019 | 16.57 | 16.69 | 16.43 | 16.57 | 55,578 | -0.16(-0.98%) |
Sep 13, 2019 | 16.62 | 16.83 | 16.61 | 16.74 | 70,421 | +0.32(+1.95%) |
Sep 12, 2019 | 16.20 | 16.44 | 16.10 | 16.42 | 93,709 | +0.28(+1.76%) |
Sep 11, 2019 | 16.16 | 16.18 | 16.06 | 16.13 | 22,838 | +0.09(+0.57%) |
Sep 10, 2019 | 15.81 | 16.05 | 15.79 | 16.04 | 40,950 | +0.26(+1.62%) |
Sep 09, 2019 | 15.73 | 15.78 | 15.67 | 15.78 | 12,680 | +0.08(+0.52%) |
Sep 06, 2019 | 15.78 | 15.83 | 15.64 | 15.70 | 38,600 | +0.07(+0.47%) |
Sep 05, 2019 | 15.37 | 15.68 | 15.37 | 15.63 | 58,231 | +0.47(+3.08%) |
Sep 04, 2019 | 15.09 | 15.20 | 15.07 | 15.16 | 40,503 | +0.31(+2.09%) |
Sep 03, 2019 | 14.78 | 14.85 | 14.68 | 14.85 | 22,962 | -0.28(-1.87%) |
Aug 30, 2019 | 15.04 | 15.18 | 15.04 | 15.13 | 45,161 | +0.21(+1.41%) |
Aug 29, 2019 | 14.86 | 15.02 | 14.86 | 14.92 | 37,417 | +0.22(+1.49%) |
Aug 28, 2019 | 14.61 | 14.75 | 14.48 | 14.71 | 35,818 | +0.15(+1.00%) |
Aug 27, 2019 | 14.63 | 14.70 | 14.54 | 14.56 | 60,000 | +0.05(+0.31%) |
Aug 26, 2019 | 14.68 | 14.68 | 14.51 | 14.51 | 21,478 | +0.02(+0.13%) |
Aug 23, 2019 | 14.67 | 14.83 | 14.49 | 14.49 | 51,503 | -0.27(-1.86%) |
Aug 22, 2019 | 14.83 | 15.01 | 14.72 | 14.77 | 14,926 | -0.16(-1.10%) |
Aug 21, 2019 | 15.01 | 15.01 | 14.91 | 14.93 | 47,905 | +0.02(+0.12%) |
Aug 20, 2019 | 14.93 | 14.93 | 14.86 | 14.92 | 12,244 | -0.11(-0.73%) |
Aug 19, 2019 | 15.03 | 15.16 | 14.99 | 15.03 | 42,964 | +0.20(+1.37%) |
Aug 16, 2019 | 14.90 | 14.91 | 14.77 | 14.82 | 16,730 | -0.03(-0.20%) |
Aug 15, 2019 | 15.02 | 15.04 | 14.77 | 14.85 | 22,696 | -0.24(-1.58%) |
Aug 14, 2019 | 15.28 | 15.28 | 15.09 | 15.09 | 23,079 | -0.55(-3.51%) |
Aug 13, 2019 | 15.23 | 15.76 | 15.22 | 15.64 | 64,172 | +0.35(+2.30%) |
Aug 12, 2019 | 15.44 | 15.44 | 15.27 | 15.29 | 54,514 | -0.26(-1.68%) |
Aug 09, 2019 | 15.92 | 15.92 | 15.55 | 15.55 | 30,289 | -0.46(-2.86%) |
Aug 08, 2019 | 15.69 | 16.04 | 15.69 | 16.00 | 40,251 | +0.37(+2.40%) |
Aug 07, 2019 | 15.56 | 15.63 | 15.40 | 15.63 | 24,137 | -0.04(-0.23%) |
Aug 06, 2019 | 15.89 | 15.89 | 15.56 | 15.67 | 19,382 | -0.07(-0.47%) |
Aug 05, 2019 | 15.80 | 15.88 | 15.64 | 15.74 | 41,851 | -0.53(-3.26%) |
Aug 02, 2019 | 16.46 | 16.51 | 16.19 | 16.27 | 36,085 | -0.41(-2.47%) |
Aug 01, 2019 | 17.11 | 17.13 | 16.64 | 16.68 | 42,114 | -0.71(-4.10%) |
Jul 31, 2019 | 17.67 | 17.78 | 17.37 | 17.39 | 52,831 | -0.27(-1.50%) |
Jul 30, 2019 | 17.64 | 17.70 | 17.47 | 17.66 | 42,471 | -0.15(-0.82%) |
Jul 29, 2019 | 17.84 | 17.87 | 17.61 | 17.81 | 43,511 | -0.07(-0.41%) |
Jul 26, 2019 | 17.97 | 18.06 | 17.86 | 17.88 | 23,072 | -0.14(-0.76%) |
Jul 25, 2019 | 18.32 | 18.33 | 18.02 | 18.02 | 22,166 | -0.26(-1.40%) |
Jul 24, 2019 | 18.32 | 18.34 | 18.06 | 18.27 | 28,849 | -0.02(-0.10%) |
Jul 23, 2019 | 18.34 | 18.42 | 18.23 | 18.29 | 12,411 | -0.03(-0.15%) |
Jul 22, 2019 | 18.45 | 18.51 | 18.31 | 18.32 | 24,305 | +0.01(+0.05%) |
Jul 19, 2019 | 18.16 | 18.47 | 18.16 | 18.31 | 63,750 | +0.33(+1.83%) |
Jul 18, 2019 | 18.00 | 18.03 | 17.88 | 17.98 | 30,146 | -0.01(-0.05%) |
Jul 17, 2019 | 18.05 | 18.09 | 17.94 | 17.99 | 44,413 | -0.07(-0.40%) |
Jul 16, 2019 | 18.13 | 18.18 | 17.97 | 18.06 | 18,479 | -0.18(-1.00%) |
Jul 15, 2019 | 18.19 | 18.27 | 18.19 | 18.24 | 12,833 | +0.14(+0.76%) |
Jul 12, 2019 | 18.15 | 18.21 | 18.07 | 18.11 | 18,152 | -0.03(-0.15%) |
Jul 11, 2019 | 18.11 | 18.15 | 17.93 | 18.13 | 41,876 | +0.04(+0.20%) |
Jul 10, 2019 | 18.19 | 18.19 | 18.00 | 18.10 | 11,109 | +0.17(+0.97%) |
Jul 09, 2019 | 18.20 | 18.20 | 17.90 | 17.92 | 26,149 | -0.55(-2.97%) |
Jul 08, 2019 | 18.54 | 18.54 | 18.42 | 18.47 | 10,685 | -0.13(-0.69%) |
Jul 05, 2019 | 18.70 | 18.74 | 18.41 | 18.60 | 49,863 | -0.41(-2.16%) |
Jul 03, 2019 | 19.10 | 19.10 | 18.97 | 19.01 | 10,716 | -0.10(-0.53%) |
Jul 02, 2019 | 19.10 | 19.11 | 18.93 | 19.11 | 24,750 | +0.00(+0.00%) |