Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.37 | 15.39 | 15.35 | 15.37 | 1,123,701 | -0.01(-0.05%) |
Sep 27, 2019 | 15.37 | 15.39 | 15.36 | 15.38 | 1,654,328 | +0.02(+0.15%) |
Sep 26, 2019 | 15.36 | 15.37 | 15.35 | 15.35 | 1,576,643 | -0.01(-0.05%) |
Sep 25, 2019 | 15.36 | 15.38 | 15.35 | 15.36 | 1,222,860 | -0.01(-0.08%) |
Sep 24, 2019 | 15.37 | 15.40 | 15.36 | 15.37 | 1,593,834 | -0.01(-0.05%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.35 | 15.38 | 1,284,887 | +0.00(+0.00%) |
Sep 20, 2019 | 15.33 | 15.39 | 15.33 | 15.38 | 3,365,277 | +0.06(+0.41%) |
Sep 19, 2019 | 15.30 | 15.33 | 15.30 | 15.32 | 2,395,592 | +0.00(+0.00%) |
Sep 18, 2019 | 15.30 | 15.32 | 15.30 | 15.32 | 1,699,970 | +0.01(+0.05%) |
Sep 17, 2019 | 15.29 | 15.32 | 15.28 | 15.31 | 1,357,844 | +0.02(+0.10%) |
Sep 16, 2019 | 15.29 | 15.30 | 15.27 | 15.30 | 1,142,416 | +0.01(+0.05%) |
Sep 13, 2019 | 15.30 | 15.31 | 15.25 | 15.29 | 1,537,656 | +0.00(+0.00%) |
Sep 12, 2019 | 15.30 | 15.30 | 15.29 | 15.29 | 1,219,101 | +0.00(+0.00%) |
Sep 11, 2019 | 15.29 | 15.30 | 15.24 | 15.29 | 1,138,157 | +0.00(+0.00%) |
Sep 10, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 1,308,125 | +0.01(+0.05%) |
Sep 09, 2019 | 15.32 | 15.32 | 15.28 | 15.28 | 1,250,562 | -0.02(-0.10%) |
Sep 06, 2019 | 15.29 | 15.30 | 15.27 | 15.30 | 1,258,657 | +0.03(+0.20%) |
Sep 05, 2019 | 15.28 | 15.29 | 15.26 | 15.27 | 1,257,986 | +0.01(+0.05%) |
Sep 04, 2019 | 15.24 | 15.26 | 15.23 | 15.26 | 1,310,581 | +0.03(+0.20%) |
Sep 03, 2019 | 15.22 | 15.23 | 15.20 | 15.23 | 1,275,202 | +0.00(+0.00%) |
Aug 30, 2019 | 15.23 | 15.23 | 15.20 | 15.23 | 1,588,993 | +0.01(+0.05%) |
Aug 29, 2019 | 15.22 | 15.23 | 15.20 | 15.22 | 1,335,469 | +0.01(+0.05%) |
Aug 28, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,508,148 | +0.02(+0.15%) |
Aug 27, 2019 | 15.18 | 15.19 | 15.16 | 15.19 | 1,228,708 | +0.03(+0.20%) |
Aug 26, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 1,049,455 | +0.01(+0.05%) |
Aug 23, 2019 | 15.14 | 15.17 | 15.13 | 15.15 | 1,656,454 | -0.01(-0.05%) |
Aug 22, 2019 | 15.14 | 15.16 | 15.13 | 15.16 | 1,463,509 | +0.02(+0.15%) |
Aug 21, 2019 | 15.13 | 15.14 | 15.12 | 15.13 | 1,118,545 | +0.01(+0.09%) |
Aug 20, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,765,073 | +0.02(+0.15%) |
Aug 19, 2019 | 15.10 | 15.10 | 15.07 | 15.10 | 1,659,596 | +0.02(+0.10%) |
Aug 16, 2019 | 15.07 | 15.11 | 15.04 | 15.08 | 1,949,449 | -0.01(-0.05%) |
Aug 15, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 1,612,273 | +0.00(+0.00%) |
Aug 14, 2019 | 15.10 | 15.10 | 15.03 | 15.09 | 1,863,189 | -0.02(-0.15%) |
Aug 13, 2019 | 15.09 | 15.11 | 15.07 | 15.11 | 1,918,222 | +0.02(+0.15%) |
Aug 12, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 1,025,872 | -0.01(-0.05%) |
Aug 09, 2019 | 15.08 | 15.10 | 15.08 | 15.10 | 1,618,926 | +0.01(+0.05%) |
Aug 08, 2019 | 15.06 | 15.10 | 15.06 | 15.09 | 1,284,974 | +0.05(+0.36%) |
Aug 07, 2019 | 15.08 | 15.08 | 15.03 | 15.03 | 1,814,611 | -0.05(-0.36%) |
Aug 06, 2019 | 15.05 | 15.10 | 15.04 | 15.09 | 1,235,778 | +0.07(+0.46%) |
Aug 05, 2019 | 15.13 | 15.13 | 15.00 | 15.02 | 1,824,304 | -0.12(-0.76%) |
Aug 02, 2019 | 15.14 | 15.14 | 15.08 | 15.14 | 1,464,224 | -0.01(-0.05%) |
Aug 01, 2019 | 15.14 | 15.17 | 15.13 | 15.14 | 1,748,977 | -0.01(-0.05%) |
Jul 31, 2019 | 15.14 | 15.16 | 15.10 | 15.15 | 2,407,922 | +0.00(+0.00%) |
Jul 30, 2019 | 15.16 | 15.17 | 15.13 | 15.15 | 1,565,453 | -0.02(-0.10%) |
Jul 29, 2019 | 15.14 | 15.17 | 15.14 | 15.17 | 1,211,638 | +0.02(+0.15%) |
Jul 26, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 1,183,196 | +0.03(+0.20%) |
Jul 25, 2019 | 15.15 | 15.16 | 15.10 | 15.11 | 1,964,117 | -0.04(-0.25%) |
Jul 24, 2019 | 15.10 | 15.15 | 15.10 | 15.15 | 1,402,714 | +0.03(+0.20%) |
Jul 23, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 1,287,160 | +0.02(+0.12%) |
Jul 22, 2019 | 15.09 | 15.11 | 15.07 | 15.10 | 982,655 | +0.03(+0.20%) |
Jul 19, 2019 | 15.07 | 15.09 | 15.05 | 15.07 | 1,451,179 | +0.00(+0.00%) |
Jul 18, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 1,449,475 | +0.02(+0.15%) |
Jul 17, 2019 | 15.03 | 15.07 | 15.03 | 15.05 | 1,540,876 | +0.02(+0.10%) |
Jul 16, 2019 | 15.04 | 15.05 | 14.99 | 15.03 | 1,831,547 | -0.01(-0.05%) |
Jul 15, 2019 | 15.04 | 15.05 | 15.04 | 15.04 | 973,532 | +0.00(+0.00%) |
Jul 12, 2019 | 15.02 | 15.04 | 15.01 | 15.04 | 1,412,552 | +0.02(+0.15%) |
Jul 11, 2019 | 14.99 | 15.02 | 14.98 | 15.02 | 1,197,437 | +0.01(+0.05%) |
Jul 10, 2019 | 15.02 | 15.02 | 14.99 | 15.01 | 1,088,904 | +0.00(+0.00%) |
Jul 09, 2019 | 14.98 | 15.02 | 14.98 | 15.01 | 1,786,239 | +0.02(+0.10%) |
Jul 08, 2019 | 14.99 | 14.99 | 14.95 | 14.99 | 1,030,890 | +0.00(+0.00%) |
Jul 05, 2019 | 14.97 | 14.99 | 14.96 | 14.99 | 954,230 | +0.01(+0.05%) |
Jul 03, 2019 | 14.97 | 14.99 | 14.95 | 14.99 | 932,901 | +0.03(+0.21%) |
Jul 02, 2019 | 14.92 | 14.98 | 14.92 | 14.95 | 2,248,889 | +0.06(+0.41%) |