Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.05 | 16.13 | 15.93 | 15.95 | 9,946 | +0.03(+0.19%) |
Sep 27, 2019 | 15.92 | 16.27 | 15.92 | 15.92 | 14,700 | +0.11(+0.70%) |
Sep 26, 2019 | 15.88 | 16.01 | 15.81 | 15.81 | 5,264 | -0.19(-1.19%) |
Sep 25, 2019 | 15.94 | 16.18 | 15.94 | 16.00 | 14,205 | +0.09(+0.57%) |
Sep 24, 2019 | 15.80 | 16.12 | 15.80 | 15.91 | 8,578 | -0.29(-1.79%) |
Sep 23, 2019 | 16.06 | 16.47 | 16.01 | 16.20 | 26,388 | -0.07(-0.43%) |
Sep 20, 2019 | 15.71 | 16.48 | 15.61 | 16.27 | 53,500 | +0.52(+3.30%) |
Sep 19, 2019 | 15.73 | 15.82 | 15.65 | 15.75 | 29,882 | +0.08(+0.51%) |
Sep 18, 2019 | 15.76 | 15.89 | 15.51 | 15.67 | 20,523 | +0.03(+0.19%) |
Sep 17, 2019 | 15.90 | 15.90 | 15.61 | 15.64 | 9,923 | -0.38(-2.37%) |
Sep 16, 2019 | 16.25 | 16.36 | 15.83 | 16.02 | 63,979 | -0.02(-0.12%) |
Sep 13, 2019 | 16.42 | 16.42 | 15.96 | 16.04 | 24,000 | -0.45(-2.73%) |
Sep 12, 2019 | 15.98 | 16.49 | 15.70 | 16.49 | 25,121 | +0.48(+3.00%) |
Sep 11, 2019 | 15.90 | 16.20 | 15.72 | 16.01 | 18,921 | +0.19(+1.20%) |
Sep 10, 2019 | 15.82 | 15.99 | 15.70 | 15.82 | 8,682 | +0.06(+0.38%) |
Sep 09, 2019 | 15.76 | 15.87 | 15.61 | 15.76 | 7,513 | +0.08(+0.51%) |
Sep 06, 2019 | 15.94 | 16.00 | 15.67 | 15.68 | 6,200 | -0.22(-1.38%) |
Sep 05, 2019 | 15.84 | 16.00 | 15.72 | 15.90 | 8,194 | +0.08(+0.51%) |
Sep 04, 2019 | 15.81 | 15.84 | 15.68 | 15.82 | 3,581 | +0.11(+0.70%) |
Sep 03, 2019 | 16.05 | 16.05 | 15.60 | 15.71 | 13,588 | -0.33(-2.06%) |
Aug 30, 2019 | 15.91 | 16.05 | 15.91 | 16.04 | 5,100 | -0.05(-0.31%) |
Aug 29, 2019 | 16.04 | 16.38 | 15.70 | 16.09 | 9,467 | +0.10(+0.63%) |
Aug 28, 2019 | 15.96 | 16.00 | 15.87 | 15.99 | 4,958 | -0.03(-0.19%) |
Aug 27, 2019 | 16.01 | 16.21 | 15.65 | 16.02 | 14,460 | -0.05(-0.31%) |
Aug 26, 2019 | 15.65 | 16.33 | 15.58 | 16.07 | 22,793 | +0.39(+2.49%) |
Aug 23, 2019 | 16.11 | 16.11 | 15.59 | 15.68 | 32,000 | -0.65(-3.98%) |
Aug 22, 2019 | 16.40 | 16.51 | 16.16 | 16.33 | 8,236 | +0.01(+0.06%) |
Aug 21, 2019 | 16.39 | 16.52 | 16.21 | 16.32 | 13,510 | +0.06(+0.37%) |
Aug 20, 2019 | 16.40 | 16.43 | 16.25 | 16.26 | 19,757 | -0.16(-0.97%) |
Aug 19, 2019 | 16.19 | 16.44 | 16.09 | 16.42 | 5,720 | +0.45(+2.82%) |
Aug 16, 2019 | 16.29 | 16.53 | 15.87 | 15.97 | 29,700 | -0.19(-1.18%) |
Aug 15, 2019 | 15.95 | 16.54 | 15.95 | 16.16 | 13,469 | +0.25(+1.57%) |
Aug 14, 2019 | 16.21 | 16.21 | 15.75 | 15.91 | 12,979 | -0.21(-1.30%) |
Aug 13, 2019 | 16.00 | 16.13 | 15.61 | 16.12 | 19,184 | +0.22(+1.38%) |
Aug 12, 2019 | 15.90 | 16.07 | 15.90 | 15.90 | 19,541 | +0.16(+1.02%) |
Aug 09, 2019 | 16.35 | 16.35 | 15.74 | 15.74 | 7,200 | -0.11(-0.69%) |
Aug 08, 2019 | 15.91 | 16.32 | 15.66 | 15.85 | 10,588 | -0.05(-0.31%) |
Aug 07, 2019 | 15.68 | 16.00 | 15.58 | 15.90 | 22,609 | -0.04(-0.25%) |
Aug 06, 2019 | 15.80 | 15.98 | 15.80 | 15.94 | 5,675 | +0.04(+0.25%) |
Aug 05, 2019 | 16.00 | 16.35 | 15.80 | 15.90 | 17,859 | -0.11(-0.69%) |
Aug 02, 2019 | 16.15 | 16.15 | 16.00 | 16.01 | 7,600 | -0.20(-1.23%) |
Aug 01, 2019 | 16.75 | 17.01 | 16.21 | 16.21 | 10,960 | -0.77(-4.53%) |
Jul 31, 2019 | 16.23 | 17.17 | 16.23 | 16.98 | 27,916 | +0.86(+5.33%) |
Jul 30, 2019 | 16.00 | 16.30 | 16.00 | 16.12 | 22,088 | +0.12(+0.75%) |
Jul 29, 2019 | 16.30 | 16.30 | 16.00 | 16.00 | 13,582 | -0.39(-2.38%) |
Jul 26, 2019 | 16.52 | 16.71 | 16.13 | 16.39 | 17,500 | -0.07(-0.43%) |
Jul 25, 2019 | 16.28 | 16.49 | 16.11 | 16.46 | 6,775 | +0.15(+0.92%) |
Jul 24, 2019 | 15.92 | 16.50 | 15.63 | 16.31 | 10,403 | +0.37(+2.32%) |
Jul 23, 2019 | 16.05 | 16.11 | 15.92 | 15.94 | 14,449 | -0.07(-0.44%) |
Jul 22, 2019 | 16.00 | 16.15 | 15.90 | 16.01 | 18,402 | -0.03(-0.19%) |
Jul 19, 2019 | 15.89 | 16.15 | 15.88 | 16.04 | 8,000 | +0.06(+0.38%) |
Jul 18, 2019 | 16.01 | 16.18 | 15.88 | 15.98 | 6,654 | +0.02(+0.13%) |
Jul 17, 2019 | 16.16 | 16.17 | 15.96 | 15.96 | 6,966 | -0.21(-1.30%) |
Jul 16, 2019 | 16.25 | 16.33 | 15.94 | 16.17 | 13,734 | -0.07(-0.43%) |
Jul 15, 2019 | 16.05 | 16.70 | 15.88 | 16.24 | 11,615 | +0.36(+2.27%) |
Jul 12, 2019 | 15.39 | 16.10 | 15.39 | 15.88 | 13,600 | +0.49(+3.18%) |
Jul 11, 2019 | 15.81 | 15.81 | 15.28 | 15.39 | 33,211 | -0.40(-2.53%) |
Jul 10, 2019 | 15.84 | 15.93 | 15.55 | 15.79 | 15,493 | -0.01(-0.06%) |
Jul 09, 2019 | 15.77 | 15.98 | 15.57 | 15.80 | 11,038 | -0.09(-0.57%) |
Jul 08, 2019 | 15.99 | 15.99 | 15.64 | 15.89 | 2,428 | -0.22(-1.37%) |
Jul 05, 2019 | 15.66 | 16.14 | 15.66 | 16.11 | 5,900 | +0.42(+2.68%) |
Jul 03, 2019 | 15.69 | 15.69 | 15.50 | 15.69 | 4,700 | +0.06(+0.38%) |
Jul 02, 2019 | 15.89 | 15.99 | 15.45 | 15.63 | 21,157 | -0.11(-0.70%) |