Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.25 | 16.34 | 16.25 | 16.31 | 147,994 | +0.16(+0.99%) |
Sep 27, 2019 | 16.24 | 16.32 | 16.13 | 16.15 | 242,200 | -0.05(-0.31%) |
Sep 26, 2019 | 16.07 | 16.20 | 16.07 | 16.20 | 321,192 | +0.14(+0.87%) |
Sep 25, 2019 | 16.01 | 16.07 | 15.95 | 16.06 | 123,308 | +0.07(+0.44%) |
Sep 24, 2019 | 16.11 | 16.15 | 15.98 | 15.99 | 128,724 | -0.01(-0.06%) |
Sep 23, 2019 | 16.00 | 16.04 | 15.95 | 16.00 | 64,538 | -0.04(-0.25%) |
Sep 20, 2019 | 16.13 | 16.15 | 16.02 | 16.04 | 70,800 | -0.04(-0.25%) |
Sep 19, 2019 | 16.15 | 16.15 | 16.08 | 16.08 | 163,020 | +0.08(+0.50%) |
Sep 18, 2019 | 16.02 | 16.08 | 15.90 | 16.00 | 236,041 | -0.02(-0.12%) |
Sep 17, 2019 | 16.00 | 16.15 | 15.98 | 16.02 | 489,965 | +0.02(+0.12%) |
Sep 16, 2019 | 15.88 | 16.05 | 15.88 | 16.00 | 611,888 | +0.15(+0.95%) |
Sep 13, 2019 | 15.82 | 15.88 | 15.79 | 15.85 | 116,400 | +0.12(+0.76%) |
Sep 12, 2019 | 15.72 | 15.80 | 15.66 | 15.73 | 74,792 | +0.07(+0.45%) |
Sep 11, 2019 | 15.61 | 15.69 | 15.58 | 15.66 | 112,290 | +0.01(+0.06%) |
Sep 10, 2019 | 15.65 | 15.73 | 15.63 | 15.65 | 108,868 | -0.09(-0.57%) |
Sep 09, 2019 | 15.88 | 15.88 | 15.68 | 15.74 | 111,988 | -0.07(-0.44%) |
Sep 06, 2019 | 15.88 | 15.88 | 15.76 | 15.81 | 151,300 | -0.03(-0.19%) |
Sep 05, 2019 | 15.83 | 15.88 | 15.78 | 15.84 | 171,197 | +0.11(+0.70%) |
Sep 04, 2019 | 15.71 | 15.74 | 15.66 | 15.73 | 181,254 | +0.08(+0.51%) |
Sep 03, 2019 | 15.62 | 15.67 | 15.56 | 15.65 | 138,604 | -0.03(-0.19%) |
Aug 30, 2019 | 15.62 | 15.72 | 15.57 | 15.68 | 175,700 | +0.12(+0.77%) |
Aug 29, 2019 | 15.56 | 15.62 | 15.44 | 15.56 | 309,115 | -0.01(-0.06%) |
Aug 28, 2019 | 15.50 | 15.60 | 15.45 | 15.57 | 195,999 | +0.08(+0.52%) |
Aug 27, 2019 | 15.58 | 15.64 | 15.46 | 15.49 | 258,059 | -0.08(-0.51%) |
Aug 26, 2019 | 15.69 | 15.72 | 15.53 | 15.57 | 266,479 | -0.02(-0.13%) |
Aug 23, 2019 | 15.84 | 15.84 | 15.56 | 15.59 | 297,900 | -0.32(-2.01%) |
Aug 22, 2019 | 15.87 | 15.94 | 15.82 | 15.91 | 174,064 | +0.06(+0.38%) |
Aug 21, 2019 | 15.78 | 15.87 | 15.76 | 15.85 | 180,393 | +0.17(+1.08%) |
Aug 20, 2019 | 15.75 | 15.80 | 15.64 | 15.68 | 145,107 | +0.05(+0.32%) |
Aug 19, 2019 | 15.69 | 15.72 | 15.62 | 15.63 | 253,360 | +0.05(+0.32%) |
Aug 16, 2019 | 15.49 | 15.64 | 15.46 | 15.58 | 202,500 | +0.15(+0.97%) |
Aug 15, 2019 | 15.30 | 15.49 | 15.30 | 15.43 | 381,648 | +0.19(+1.25%) |
Aug 14, 2019 | 15.32 | 15.42 | 15.24 | 15.24 | 529,208 | -0.29(-1.87%) |
Aug 13, 2019 | 15.36 | 15.70 | 15.36 | 15.53 | 435,238 | +0.13(+0.84%) |
Aug 12, 2019 | 15.50 | 15.54 | 15.35 | 15.40 | 438,607 | -0.25(-1.60%) |
Aug 09, 2019 | 15.70 | 15.83 | 15.62 | 15.65 | 320,200 | -0.18(-1.14%) |
Aug 08, 2019 | 15.67 | 15.86 | 15.65 | 15.83 | 327,417 | +0.25(+1.60%) |
Aug 07, 2019 | 15.24 | 15.62 | 15.21 | 15.58 | 329,502 | +0.32(+2.10%) |
Aug 06, 2019 | 15.30 | 15.38 | 15.20 | 15.26 | 301,021 | -0.02(-0.13%) |
Aug 05, 2019 | 15.65 | 15.70 | 15.12 | 15.28 | 969,121 | -0.79(-4.92%) |
Aug 02, 2019 | 16.09 | 16.16 | 15.95 | 16.07 | 446,400 | +0.11(+0.69%) |
Aug 01, 2019 | 16.20 | 16.36 | 15.96 | 15.96 | 673,421 | -0.22(-1.36%) |
Jul 31, 2019 | 16.34 | 16.34 | 16.11 | 16.18 | 199,928 | +0.06(+0.37%) |
Jul 30, 2019 | 16.31 | 16.31 | 16.10 | 16.12 | 421,996 | -0.29(-1.77%) |
Jul 29, 2019 | 16.50 | 16.50 | 16.37 | 16.41 | 156,382 | -0.10(-0.61%) |
Jul 26, 2019 | 16.40 | 16.52 | 16.40 | 16.51 | 171,900 | +0.12(+0.73%) |
Jul 25, 2019 | 16.46 | 16.50 | 16.33 | 16.39 | 210,192 | -0.02(-0.12%) |
Jul 24, 2019 | 16.50 | 16.55 | 16.32 | 16.41 | 489,102 | -0.04(-0.24%) |
Jul 23, 2019 | 16.42 | 16.53 | 16.39 | 16.45 | 356,854 | +0.07(+0.43%) |
Jul 22, 2019 | 16.40 | 16.42 | 16.28 | 16.38 | 137,458 | +0.01(+0.06%) |
Jul 19, 2019 | 16.29 | 16.44 | 16.29 | 16.37 | 326,100 | +0.09(+0.55%) |
Jul 18, 2019 | 16.31 | 16.34 | 16.13 | 16.28 | 227,032 | -0.04(-0.25%) |
Jul 17, 2019 | 16.46 | 16.46 | 16.21 | 16.32 | 541,681 | -0.14(-0.85%) |
Jul 16, 2019 | 16.34 | 16.47 | 16.32 | 16.46 | 334,433 | +0.19(+1.17%) |
Jul 15, 2019 | 16.40 | 16.40 | 16.22 | 16.27 | 271,137 | -0.16(-0.97%) |
Jul 12, 2019 | 16.23 | 16.44 | 16.23 | 16.43 | 263,100 | +0.20(+1.23%) |
Jul 11, 2019 | 16.33 | 16.37 | 16.20 | 16.23 | 255,826 | -0.06(-0.37%) |
Jul 10, 2019 | 16.15 | 16.33 | 16.15 | 16.29 | 328,926 | +0.21(+1.31%) |
Jul 09, 2019 | 16.06 | 16.09 | 16.00 | 16.08 | 348,230 | -0.03(-0.19%) |
Jul 08, 2019 | 16.19 | 16.22 | 16.07 | 16.11 | 513,074 | -0.17(-1.04%) |
Jul 05, 2019 | 16.36 | 16.37 | 16.24 | 16.28 | 414,600 | +0.02(+0.12%) |
Jul 03, 2019 | 16.27 | 16.28 | 16.19 | 16.26 | 295,900 | -0.05(-0.31%) |
Jul 02, 2019 | 16.34 | 16.37 | 16.24 | 16.31 | 320,849 | +0.04(+0.25%) |