Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.22 | 16.37 | 16.19 | 16.29 | 154,603 | +0.34(+2.12%) |
Sep 27, 2019 | 16.01 | 16.08 | 15.94 | 15.95 | 435,100 | -0.20(-1.23%) |
Sep 26, 2019 | 16.12 | 16.25 | 16.12 | 16.15 | 195,449 | +0.22(+1.38%) |
Sep 25, 2019 | 15.84 | 15.96 | 15.84 | 15.93 | 697,209 | -0.06(-0.38%) |
Sep 24, 2019 | 15.92 | 16.01 | 15.90 | 15.99 | 127,251 | +0.29(+1.87%) |
Sep 23, 2019 | 15.60 | 15.75 | 15.60 | 15.70 | 49,060 | -0.13(-0.80%) |
Sep 20, 2019 | 15.87 | 15.92 | 15.79 | 15.82 | 247,300 | +0.15(+0.97%) |
Sep 19, 2019 | 15.66 | 15.75 | 15.66 | 15.67 | 137,227 | +0.09(+0.58%) |
Sep 18, 2019 | 15.58 | 15.65 | 15.50 | 15.58 | 107,665 | +0.18(+1.17%) |
Sep 17, 2019 | 15.22 | 15.40 | 15.22 | 15.40 | 120,267 | +0.47(+3.15%) |
Sep 16, 2019 | 15.09 | 15.09 | 14.92 | 14.93 | 129,531 | -0.15(-0.98%) |
Sep 13, 2019 | 15.24 | 15.24 | 15.03 | 15.08 | 173,100 | -0.26(-1.70%) |
Sep 12, 2019 | 15.11 | 15.40 | 15.08 | 15.34 | 156,051 | +0.43(+2.87%) |
Sep 11, 2019 | 14.84 | 14.96 | 14.83 | 14.91 | 140,463 | -0.01(-0.07%) |
Sep 10, 2019 | 14.80 | 14.95 | 14.79 | 14.92 | 103,066 | +0.21(+1.43%) |
Sep 09, 2019 | 14.76 | 14.79 | 14.66 | 14.71 | 71,932 | -0.26(-1.74%) |
Sep 06, 2019 | 15.04 | 15.07 | 14.97 | 14.97 | 74,300 | -0.16(-1.06%) |
Sep 05, 2019 | 15.20 | 15.21 | 15.08 | 15.13 | 200,342 | -0.08(-0.53%) |
Sep 04, 2019 | 15.20 | 15.28 | 15.18 | 15.21 | 151,311 | +0.08(+0.53%) |
Sep 03, 2019 | 15.04 | 15.16 | 15.03 | 15.13 | 60,536 | +0.00(+0.00%) |
Aug 30, 2019 | 15.21 | 15.24 | 15.10 | 15.13 | 64,600 | -0.08(-0.53%) |
Aug 29, 2019 | 15.23 | 15.23 | 15.16 | 15.21 | 95,718 | +0.19(+1.26%) |
Aug 28, 2019 | 15.04 | 15.09 | 14.98 | 15.02 | 92,781 | -0.04(-0.27%) |
Aug 27, 2019 | 15.06 | 15.11 | 15.01 | 15.06 | 121,373 | +0.15(+1.01%) |
Aug 26, 2019 | 14.96 | 14.97 | 14.88 | 14.91 | 92,592 | +0.13(+0.88%) |
Aug 23, 2019 | 14.91 | 14.93 | 14.78 | 14.78 | 131,800 | -0.08(-0.54%) |
Aug 22, 2019 | 14.91 | 14.96 | 14.85 | 14.86 | 161,969 | -0.10(-0.67%) |
Aug 21, 2019 | 15.00 | 15.03 | 14.94 | 14.96 | 137,584 | +0.01(+0.07%) |
Aug 20, 2019 | 14.95 | 14.98 | 14.85 | 14.95 | 383,334 | -0.05(-0.33%) |
Aug 19, 2019 | 15.02 | 15.12 | 14.99 | 15.00 | 82,252 | +0.15(+1.01%) |
Aug 16, 2019 | 14.76 | 14.91 | 14.75 | 14.85 | 135,500 | +0.10(+0.68%) |
Aug 15, 2019 | 14.73 | 14.81 | 14.66 | 14.75 | 178,872 | +0.04(+0.24%) |
Aug 14, 2019 | 14.77 | 14.79 | 14.70 | 14.71 | 119,959 | -0.29(-1.97%) |
Aug 13, 2019 | 14.96 | 15.08 | 14.95 | 15.01 | 104,886 | +0.20(+1.35%) |
Aug 12, 2019 | 14.86 | 14.93 | 14.80 | 14.81 | 68,817 | +0.00(+0.00%) |
Aug 09, 2019 | 14.92 | 14.93 | 14.81 | 14.81 | 100,600 | -0.13(-0.87%) |
Aug 08, 2019 | 14.89 | 15.04 | 14.89 | 14.94 | 76,809 | +0.00(+0.00%) |
Aug 07, 2019 | 14.87 | 15.01 | 14.82 | 14.94 | 67,661 | +0.03(+0.20%) |
Aug 06, 2019 | 14.88 | 14.93 | 14.81 | 14.91 | 94,615 | +0.12(+0.81%) |
Aug 05, 2019 | 14.98 | 15.01 | 14.76 | 14.79 | 70,826 | -0.34(-2.25%) |
Aug 02, 2019 | 15.15 | 15.18 | 15.02 | 15.13 | 52,700 | -0.02(-0.13%) |
Aug 01, 2019 | 15.14 | 15.28 | 15.11 | 15.15 | 320,348 | -0.12(-0.79%) |
Jul 31, 2019 | 15.46 | 15.56 | 15.26 | 15.27 | 78,280 | -0.27(-1.74%) |
Jul 30, 2019 | 15.71 | 15.71 | 15.52 | 15.54 | 230,179 | -0.32(-2.02%) |
Jul 29, 2019 | 15.79 | 15.90 | 15.78 | 15.86 | 205,052 | +0.32(+2.06%) |
Jul 26, 2019 | 15.54 | 15.65 | 15.54 | 15.54 | 409,100 | +0.10(+0.65%) |
Jul 25, 2019 | 15.52 | 15.53 | 15.43 | 15.44 | 43,439 | -0.16(-1.03%) |
Jul 24, 2019 | 15.54 | 15.64 | 15.46 | 15.60 | 104,577 | +0.09(+0.58%) |
Jul 23, 2019 | 15.50 | 15.56 | 15.46 | 15.51 | 78,243 | +0.07(+0.45%) |
Jul 22, 2019 | 15.42 | 15.48 | 15.35 | 15.44 | 56,441 | +0.12(+0.78%) |
Jul 19, 2019 | 15.44 | 15.47 | 15.32 | 15.32 | 97,900 | -0.19(-1.23%) |
Jul 18, 2019 | 15.50 | 15.55 | 15.43 | 15.51 | 101,903 | +0.07(+0.45%) |
Jul 17, 2019 | 15.42 | 15.46 | 15.39 | 15.44 | 107,258 | +0.08(+0.52%) |
Jul 16, 2019 | 15.42 | 15.45 | 15.34 | 15.36 | 95,269 | -0.17(-1.09%) |
Jul 15, 2019 | 15.59 | 15.60 | 15.52 | 15.53 | 265,439 | +0.00(+0.00%) |
Jul 12, 2019 | 15.51 | 15.57 | 15.48 | 15.53 | 243,400 | +0.06(+0.39%) |
Jul 11, 2019 | 15.62 | 15.62 | 15.44 | 15.47 | 243,738 | -0.06(-0.39%) |
Jul 10, 2019 | 15.54 | 15.61 | 15.46 | 15.53 | 293,215 | -0.01(-0.06%) |
Jul 09, 2019 | 15.49 | 15.55 | 15.47 | 15.54 | 83,544 | +0.11(+0.71%) |
Jul 08, 2019 | 15.42 | 15.47 | 15.39 | 15.43 | 66,764 | +0.02(+0.13%) |
Jul 05, 2019 | 15.42 | 15.45 | 15.33 | 15.41 | 96,600 | -0.23(-1.47%) |
Jul 03, 2019 | 15.64 | 15.70 | 15.59 | 15.64 | 64,700 | +0.29(+1.89%) |
Jul 02, 2019 | 15.30 | 15.40 | 15.30 | 15.35 | 118,865 | +0.25(+1.66%) |