Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.79 | 15.81 | 15.79 | 15.81 | 177,228 | +0.02(+0.11%) |
Sep 27, 2019 | 15.81 | 15.81 | 15.79 | 15.80 | 385,212 | -0.02(-0.16%) |
Sep 26, 2019 | 15.84 | 15.84 | 15.81 | 15.82 | 943,274 | -0.01(-0.05%) |
Sep 25, 2019 | 15.85 | 15.85 | 15.82 | 15.83 | 812,585 | -0.02(-0.10%) |
Sep 24, 2019 | 15.88 | 15.89 | 15.84 | 15.85 | 924,541 | -0.02(-0.10%) |
Sep 23, 2019 | 15.88 | 15.88 | 15.86 | 15.86 | 215,600 | -0.00(-0.03%) |
Sep 20, 2019 | 15.88 | 15.88 | 15.86 | 15.87 | 109,158 | +0.02(+0.16%) |
Sep 19, 2019 | 15.85 | 15.88 | 15.84 | 15.84 | 117,550 | -0.02(-0.10%) |
Sep 18, 2019 | 15.87 | 15.88 | 15.84 | 15.86 | 146,323 | +0.00(+0.00%) |
Sep 17, 2019 | 15.86 | 15.86 | 15.84 | 15.86 | 121,580 | +0.02(+0.10%) |
Sep 16, 2019 | 15.84 | 15.86 | 15.84 | 15.84 | 408,198 | +0.02(+0.10%) |
Sep 13, 2019 | 15.83 | 15.83 | 15.81 | 15.83 | 831,969 | +0.01(+0.05%) |
Sep 12, 2019 | 15.84 | 15.86 | 15.82 | 15.82 | 234,511 | -0.01(-0.05%) |
Sep 11, 2019 | 15.83 | 15.84 | 15.83 | 15.83 | 151,746 | -0.01(-0.05%) |
Sep 10, 2019 | 15.83 | 15.85 | 15.83 | 15.83 | 128,161 | +0.00(+0.00%) |
Sep 09, 2019 | 15.84 | 15.84 | 15.81 | 15.83 | 216,994 | -0.01(-0.05%) |
Sep 06, 2019 | 15.81 | 15.84 | 15.80 | 15.84 | 222,421 | +0.03(+0.21%) |
Sep 05, 2019 | 15.78 | 15.83 | 15.78 | 15.81 | 361,593 | +0.03(+0.21%) |
Sep 04, 2019 | 15.78 | 15.78 | 15.76 | 15.78 | 116,900 | +0.02(+0.16%) |
Sep 03, 2019 | 15.78 | 15.78 | 15.75 | 15.75 | 411,748 | -0.03(-0.21%) |
Aug 30, 2019 | 15.81 | 15.81 | 15.76 | 15.78 | 555,571 | +0.01(+0.05%) |
Aug 29, 2019 | 15.80 | 15.81 | 15.78 | 15.78 | 1,120,586 | +0.02(+0.11%) |
Aug 28, 2019 | 15.74 | 15.77 | 15.74 | 15.76 | 166,021 | +0.02(+0.11%) |
Aug 27, 2019 | 15.74 | 15.75 | 15.72 | 15.74 | 136,708 | +0.02(+0.10%) |
Aug 26, 2019 | 15.72 | 15.73 | 15.72 | 15.73 | 100,053 | +0.02(+0.16%) |
Aug 23, 2019 | 15.71 | 15.74 | 15.69 | 15.70 | 749,013 | -0.02(-0.11%) |
Aug 22, 2019 | 15.70 | 15.73 | 15.70 | 15.72 | 76,242 | +0.02(+0.16%) |
Aug 21, 2019 | 15.69 | 15.72 | 15.68 | 15.69 | 130,621 | +0.04(+0.27%) |
Aug 20, 2019 | 15.65 | 15.67 | 15.64 | 15.65 | 366,705 | +0.02(+0.11%) |
Aug 19, 2019 | 15.62 | 15.64 | 15.62 | 15.64 | 139,613 | +0.04(+0.23%) |
Aug 16, 2019 | 15.59 | 15.62 | 15.59 | 15.60 | 193,969 | +0.02(+0.16%) |
Aug 15, 2019 | 15.57 | 15.59 | 15.56 | 15.58 | 135,320 | +0.05(+0.32%) |
Aug 14, 2019 | 15.58 | 15.59 | 15.53 | 15.53 | 302,218 | -0.09(-0.58%) |
Aug 13, 2019 | 15.58 | 15.63 | 15.58 | 15.62 | 600,789 | +0.03(+0.21%) |
Aug 12, 2019 | 15.59 | 15.62 | 15.57 | 15.58 | 900,034 | -0.02(-0.16%) |
Aug 09, 2019 | 15.62 | 15.64 | 15.61 | 15.61 | 186,094 | -0.01(-0.05%) |
Aug 08, 2019 | 15.60 | 15.63 | 15.58 | 15.62 | 352,048 | +0.03(+0.21%) |
Aug 07, 2019 | 15.55 | 15.61 | 15.53 | 15.58 | 364,449 | +0.01(+0.05%) |
Aug 06, 2019 | 15.56 | 15.58 | 15.53 | 15.58 | 255,863 | +0.07(+0.43%) |
Aug 05, 2019 | 15.58 | 15.58 | 15.50 | 15.51 | 128,158 | -0.11(-0.69%) |
Aug 02, 2019 | 15.63 | 15.65 | 15.61 | 15.62 | 272,720 | -0.03(-0.21%) |
Aug 01, 2019 | 15.62 | 15.68 | 15.62 | 15.65 | 841,307 | +0.02(+0.16%) |
Jul 31, 2019 | 15.64 | 15.67 | 15.58 | 15.62 | 586,049 | +0.01(+0.05%) |
Jul 30, 2019 | 15.60 | 15.62 | 15.60 | 15.62 | 220,379 | -0.01(-0.05%) |
Jul 29, 2019 | 15.64 | 15.65 | 15.62 | 15.62 | 420,224 | -0.02(-0.11%) |
Jul 26, 2019 | 15.63 | 15.65 | 15.63 | 15.64 | 139,449 | +0.02(+0.16%) |
Jul 25, 2019 | 15.63 | 15.64 | 15.62 | 15.62 | 112,472 | -0.01(-0.05%) |
Jul 24, 2019 | 15.62 | 15.63 | 15.62 | 15.62 | 175,105 | +0.02(+0.11%) |
Jul 23, 2019 | 15.60 | 15.62 | 15.59 | 15.61 | 157,979 | +0.02(+0.16%) |
Jul 22, 2019 | 15.58 | 15.59 | 15.58 | 15.58 | 77,793 | +0.03(+0.19%) |
Jul 19, 2019 | 15.58 | 15.59 | 15.55 | 15.55 | 229,406 | -0.02(-0.11%) |
Jul 18, 2019 | 15.59 | 15.60 | 15.56 | 15.57 | 129,761 | -0.02(-0.11%) |
Jul 17, 2019 | 15.60 | 15.60 | 15.58 | 15.59 | 297,733 | +0.00(+0.00%) |
Jul 16, 2019 | 15.62 | 15.62 | 15.59 | 15.59 | 172,016 | -0.02(-0.16%) |
Jul 15, 2019 | 15.60 | 15.62 | 15.60 | 15.61 | 125,193 | +0.01(+0.05%) |
Jul 12, 2019 | 15.60 | 15.61 | 15.59 | 15.60 | 97,136 | +0.02(+0.11%) |
Jul 11, 2019 | 15.61 | 15.62 | 15.59 | 15.59 | 310,358 | -0.04(-0.26%) |
Jul 10, 2019 | 15.61 | 15.63 | 15.60 | 15.63 | 1,069,373 | +0.05(+0.32%) |
Jul 09, 2019 | 15.59 | 15.60 | 15.58 | 15.58 | 133,979 | -0.01(-0.05%) |
Jul 08, 2019 | 15.60 | 15.60 | 15.59 | 15.59 | 270,123 | -0.02(-0.16%) |
Jul 05, 2019 | 15.63 | 15.64 | 15.58 | 15.61 | 221,869 | -0.04(-0.26%) |
Jul 03, 2019 | 15.64 | 15.65 | 15.63 | 15.65 | 1,032,634 | +0.02(+0.16%) |
Jul 02, 2019 | 15.63 | 15.64 | 15.61 | 15.63 | 176,310 | +0.02(+0.11%) |