Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.50 | 15.60 | 15.42 | 15.48 | 138,577 | +0.00(+0.00%) |
Sep 27, 2019 | 15.51 | 15.60 | 15.45 | 15.48 | 141,600 | +0.06(+0.39%) |
Sep 26, 2019 | 15.51 | 15.54 | 15.42 | 15.42 | 157,351 | +0.04(+0.26%) |
Sep 25, 2019 | 15.41 | 15.42 | 15.31 | 15.38 | 139,132 | -0.11(-0.71%) |
Sep 24, 2019 | 15.64 | 15.64 | 15.40 | 15.49 | 562,288 | -0.18(-1.15%) |
Sep 23, 2019 | 15.63 | 15.72 | 15.54 | 15.67 | 393,711 | +0.12(+0.77%) |
Sep 20, 2019 | 15.74 | 15.74 | 15.51 | 15.55 | 1,853,600 | -0.09(-0.58%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.61 | 15.64 | 1,463,279 | +0.08(+0.51%) |
Sep 18, 2019 | 15.51 | 15.63 | 15.47 | 15.56 | 586,684 | +0.11(+0.71%) |
Sep 17, 2019 | 15.66 | 15.66 | 15.20 | 15.45 | 511,281 | -0.11(-0.71%) |
Sep 16, 2019 | 15.63 | 15.63 | 15.48 | 15.56 | 211,751 | +0.15(+0.97%) |
Sep 13, 2019 | 15.51 | 15.53 | 15.31 | 15.41 | 329,100 | +0.18(+1.18%) |
Sep 12, 2019 | 15.12 | 15.32 | 15.07 | 15.23 | 168,124 | -0.08(-0.52%) |
Sep 11, 2019 | 15.41 | 15.45 | 15.26 | 15.31 | 79,853 | -0.12(-0.78%) |
Sep 10, 2019 | 15.53 | 15.64 | 15.41 | 15.43 | 139,316 | +0.15(+0.98%) |
Sep 09, 2019 | 15.26 | 15.33 | 15.25 | 15.28 | 92,780 | +0.25(+1.66%) |
Sep 06, 2019 | 15.09 | 15.09 | 14.98 | 15.03 | 129,600 | -0.02(-0.13%) |
Sep 05, 2019 | 15.22 | 15.31 | 15.04 | 15.05 | 182,494 | +0.17(+1.14%) |
Sep 04, 2019 | 14.79 | 14.95 | 14.79 | 14.88 | 297,762 | +0.25(+1.71%) |
Sep 03, 2019 | 14.54 | 14.65 | 14.51 | 14.63 | 118,876 | +0.15(+1.04%) |
Aug 30, 2019 | 14.63 | 14.63 | 14.41 | 14.48 | 154,400 | +0.06(+0.43%) |
Aug 29, 2019 | 14.35 | 14.43 | 14.30 | 14.42 | 159,473 | +0.24(+1.68%) |
Aug 28, 2019 | 14.04 | 14.26 | 14.01 | 14.18 | 130,358 | +0.38(+2.75%) |
Aug 27, 2019 | 14.03 | 14.04 | 13.80 | 13.80 | 395,889 | -0.10(-0.72%) |
Aug 26, 2019 | 13.99 | 14.03 | 13.89 | 13.90 | 154,277 | +0.16(+1.16%) |
Aug 23, 2019 | 13.99 | 14.13 | 13.74 | 13.74 | 227,100 | -0.34(-2.41%) |
Aug 22, 2019 | 14.24 | 14.26 | 14.05 | 14.08 | 241,420 | -0.02(-0.14%) |
Aug 21, 2019 | 14.17 | 14.23 | 14.09 | 14.10 | 210,667 | +0.20(+1.44%) |
Aug 20, 2019 | 14.03 | 14.03 | 13.88 | 13.90 | 346,358 | -0.16(-1.14%) |
Aug 19, 2019 | 14.08 | 14.20 | 14.06 | 14.06 | 215,413 | +0.29(+2.11%) |
Aug 16, 2019 | 13.75 | 13.83 | 13.71 | 13.77 | 318,800 | -0.03(-0.22%) |
Aug 15, 2019 | 13.82 | 13.89 | 13.71 | 13.80 | 447,666 | -0.24(-1.71%) |
Aug 14, 2019 | 14.17 | 14.17 | 14.00 | 14.04 | 232,894 | -0.50(-3.44%) |
Aug 13, 2019 | 14.40 | 14.76 | 14.38 | 14.54 | 403,227 | +0.11(+0.76%) |
Aug 12, 2019 | 14.57 | 14.60 | 14.40 | 14.43 | 252,138 | -0.16(-1.10%) |
Aug 09, 2019 | 14.73 | 14.77 | 14.59 | 14.59 | 215,700 | -0.23(-1.59%) |
Aug 08, 2019 | 14.79 | 14.88 | 14.72 | 14.82 | 198,794 | +0.02(+0.17%) |
Aug 07, 2019 | 14.79 | 14.81 | 14.65 | 14.80 | 383,434 | -0.23(-1.56%) |
Aug 06, 2019 | 15.14 | 15.18 | 14.92 | 15.04 | 332,080 | +0.05(+0.37%) |
Aug 05, 2019 | 15.10 | 15.16 | 14.95 | 14.98 | 179,069 | -0.35(-2.28%) |
Aug 02, 2019 | 15.46 | 15.47 | 15.23 | 15.33 | 118,700 | -0.25(-1.60%) |
Aug 01, 2019 | 15.66 | 15.80 | 15.48 | 15.58 | 176,828 | -0.22(-1.39%) |
Jul 31, 2019 | 16.02 | 16.05 | 15.72 | 15.80 | 109,435 | -0.26(-1.62%) |
Jul 30, 2019 | 15.90 | 16.08 | 15.86 | 16.06 | 169,565 | -0.15(-0.93%) |
Jul 29, 2019 | 16.13 | 16.25 | 16.11 | 16.21 | 148,294 | +0.01(+0.06%) |
Jul 26, 2019 | 16.24 | 16.25 | 16.15 | 16.20 | 108,700 | +0.09(+0.56%) |
Jul 25, 2019 | 16.16 | 16.22 | 15.98 | 16.11 | 84,958 | +0.27(+1.74%) |
Jul 24, 2019 | 15.80 | 15.90 | 15.73 | 15.84 | 154,886 | +0.84(+5.57%) |
Jul 23, 2019 | 15.04 | 15.06 | 14.98 | 15.00 | 194,451 | +0.12(+0.81%) |
Jul 22, 2019 | 14.88 | 14.94 | 14.84 | 14.88 | 236,772 | +0.00(+0.00%) |
Jul 19, 2019 | 14.85 | 14.97 | 14.76 | 14.88 | 152,900 | -0.03(-0.20%) |
Jul 18, 2019 | 14.96 | 15.00 | 14.78 | 14.91 | 167,407 | -0.12(-0.80%) |
Jul 17, 2019 | 15.27 | 15.34 | 15.02 | 15.03 | 205,031 | -0.23(-1.51%) |
Jul 16, 2019 | 15.42 | 15.50 | 15.22 | 15.26 | 199,432 | -0.29(-1.86%) |
Jul 15, 2019 | 15.65 | 15.71 | 15.55 | 15.55 | 424,676 | -0.08(-0.51%) |
Jul 12, 2019 | 15.65 | 15.69 | 15.60 | 15.63 | 166,700 | +0.10(+0.64%) |
Jul 11, 2019 | 15.59 | 15.62 | 15.42 | 15.53 | 124,695 | +0.01(+0.06%) |
Jul 10, 2019 | 15.51 | 15.57 | 15.38 | 15.52 | 230,197 | +0.28(+1.84%) |
Jul 09, 2019 | 15.27 | 15.32 | 15.22 | 15.24 | 109,344 | -0.12(-0.78%) |
Jul 08, 2019 | 15.36 | 15.41 | 15.32 | 15.36 | 77,555 | -0.03(-0.19%) |
Jul 05, 2019 | 15.42 | 15.46 | 15.34 | 15.39 | 157,700 | -0.14(-0.90%) |
Jul 03, 2019 | 15.59 | 15.61 | 15.49 | 15.53 | 76,800 | -0.09(-0.58%) |
Jul 02, 2019 | 15.87 | 15.88 | 15.61 | 15.62 | 149,442 | -0.12(-0.76%) |