Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.29 | 16.62 | 16.10 | 16.43 | 343,825 | +0.19(+1.17%) |
Sep 27, 2019 | 16.01 | 16.47 | 15.97 | 16.24 | 348,838 | +0.32(+2.00%) |
Sep 26, 2019 | 16.05 | 16.10 | 15.78 | 15.92 | 159,873 | -0.15(-0.96%) |
Sep 25, 2019 | 16.26 | 16.41 | 15.94 | 16.07 | 213,372 | -0.09(-0.53%) |
Sep 24, 2019 | 15.95 | 16.27 | 15.95 | 16.16 | 334,205 | +0.25(+1.57%) |
Sep 23, 2019 | 15.70 | 16.07 | 15.70 | 15.91 | 345,081 | +0.15(+0.98%) |
Sep 20, 2019 | 15.95 | 16.10 | 15.73 | 15.76 | 529,769 | -0.23(-1.45%) |
Sep 19, 2019 | 16.28 | 16.41 | 15.94 | 15.99 | 218,593 | -0.25(-1.54%) |
Sep 18, 2019 | 16.46 | 16.47 | 16.09 | 16.24 | 256,372 | -0.23(-1.41%) |
Sep 17, 2019 | 16.68 | 16.68 | 16.17 | 16.47 | 188,382 | -0.25(-1.49%) |
Sep 16, 2019 | 16.55 | 16.88 | 16.45 | 16.72 | 260,135 | +0.08(+0.47%) |
Sep 13, 2019 | 16.55 | 16.77 | 16.38 | 16.64 | 267,210 | +0.14(+0.83%) |
Sep 12, 2019 | 16.37 | 16.55 | 16.09 | 16.50 | 340,216 | +0.21(+1.32%) |
Sep 11, 2019 | 16.08 | 16.35 | 15.86 | 16.29 | 213,535 | +0.27(+1.66%) |
Sep 10, 2019 | 15.64 | 16.06 | 15.53 | 16.02 | 255,778 | +0.37(+2.36%) |
Sep 09, 2019 | 15.46 | 15.67 | 15.40 | 15.65 | 237,150 | +0.20(+1.28%) |
Sep 06, 2019 | 15.11 | 15.57 | 15.11 | 15.45 | 260,233 | +0.38(+2.51%) |
Sep 05, 2019 | 14.66 | 15.26 | 14.65 | 15.08 | 335,720 | +0.57(+3.91%) |
Sep 04, 2019 | 14.63 | 14.64 | 14.30 | 14.51 | 198,149 | -0.01(-0.06%) |
Sep 03, 2019 | 14.70 | 14.79 | 14.45 | 14.52 | 267,332 | -0.28(-1.86%) |
Aug 30, 2019 | 14.95 | 14.97 | 14.66 | 14.79 | 140,581 | -0.09(-0.58%) |
Aug 29, 2019 | 15.04 | 15.27 | 14.87 | 14.88 | 177,120 | -0.05(-0.35%) |
Aug 28, 2019 | 14.62 | 14.97 | 14.53 | 14.93 | 247,517 | +0.27(+1.82%) |
Aug 27, 2019 | 15.07 | 15.07 | 14.64 | 14.66 | 223,129 | -0.34(-2.24%) |
Aug 26, 2019 | 15.36 | 15.37 | 14.90 | 15.00 | 260,698 | -0.25(-1.64%) |
Aug 23, 2019 | 15.48 | 15.60 | 15.24 | 15.25 | 348,024 | -0.34(-2.15%) |
Aug 22, 2019 | 15.38 | 15.66 | 15.31 | 15.58 | 150,105 | +0.15(+1.00%) |
Aug 21, 2019 | 15.63 | 15.77 | 15.41 | 15.43 | 274,988 | +0.06(+0.39%) |
Aug 20, 2019 | 15.46 | 15.56 | 15.24 | 15.37 | 314,339 | -0.15(-0.94%) |
Aug 19, 2019 | 15.55 | 15.83 | 15.47 | 15.51 | 262,041 | +0.17(+1.12%) |
Aug 16, 2019 | 15.28 | 15.45 | 15.11 | 15.34 | 329,652 | +0.12(+0.79%) |
Aug 15, 2019 | 15.35 | 15.51 | 15.21 | 15.22 | 280,959 | -0.04(-0.28%) |
Aug 14, 2019 | 15.39 | 15.43 | 15.14 | 15.27 | 521,403 | -0.32(-2.04%) |
Aug 13, 2019 | 15.29 | 15.90 | 15.29 | 15.58 | 197,050 | +0.28(+1.80%) |
Aug 12, 2019 | 15.19 | 15.51 | 15.10 | 15.31 | 362,834 | +0.00(+0.00%) |
Aug 09, 2019 | 15.38 | 15.42 | 15.02 | 15.31 | 327,791 | -0.10(-0.67%) |
Aug 08, 2019 | 15.25 | 15.42 | 15.02 | 15.41 | 428,049 | +0.19(+1.24%) |
Aug 07, 2019 | 14.95 | 15.32 | 14.88 | 15.22 | 508,964 | +0.12(+0.80%) |
Aug 06, 2019 | 15.14 | 15.26 | 14.70 | 15.10 | 332,474 | +0.01(+0.06%) |
Aug 05, 2019 | 14.86 | 15.32 | 14.81 | 15.09 | 498,315 | +0.01(+0.06%) |
Aug 02, 2019 | 15.76 | 15.76 | 14.98 | 15.08 | 754,304 | -0.73(-4.62%) |
Aug 01, 2019 | 16.90 | 17.66 | 15.76 | 15.82 | 1,006,154 | -1.88(-10.64%) |
Jul 31, 2019 | 17.95 | 18.10 | 17.66 | 17.70 | 372,291 | -0.24(-1.34%) |
Jul 30, 2019 | 17.77 | 18.32 | 17.72 | 17.94 | 298,320 | +0.13(+0.72%) |
Jul 29, 2019 | 17.95 | 18.05 | 17.78 | 17.81 | 269,921 | -0.15(-0.86%) |
Jul 26, 2019 | 17.86 | 17.97 | 17.58 | 17.97 | 291,512 | +0.22(+1.26%) |
Jul 25, 2019 | 17.84 | 17.97 | 17.64 | 17.74 | 375,607 | -0.12(-0.67%) |
Jul 24, 2019 | 17.66 | 17.96 | 17.61 | 17.86 | 196,000 | +0.15(+0.83%) |
Jul 23, 2019 | 17.64 | 17.73 | 17.47 | 17.72 | 107,630 | +0.09(+0.54%) |
Jul 22, 2019 | 17.83 | 17.83 | 17.49 | 17.62 | 181,240 | -0.12(-0.68%) |
Jul 19, 2019 | 17.74 | 18.04 | 17.73 | 17.74 | 213,837 | -0.03(-0.19%) |
Jul 18, 2019 | 18.04 | 18.11 | 17.52 | 17.78 | 182,486 | -0.32(-1.76%) |
Jul 17, 2019 | 18.53 | 18.53 | 18.09 | 18.09 | 300,855 | -0.34(-1.87%) |
Jul 16, 2019 | 17.80 | 18.49 | 17.65 | 18.44 | 359,438 | +0.62(+3.47%) |
Jul 15, 2019 | 17.86 | 17.86 | 17.45 | 17.82 | 299,795 | -0.02(-0.10%) |
Jul 12, 2019 | 17.70 | 17.93 | 17.61 | 17.84 | 276,745 | +0.15(+0.88%) |
Jul 11, 2019 | 17.79 | 17.79 | 17.49 | 17.68 | 197,070 | -0.15(-0.82%) |
Jul 10, 2019 | 17.65 | 17.91 | 17.53 | 17.83 | 316,209 | +0.21(+1.22%) |
Jul 09, 2019 | 17.78 | 17.92 | 17.42 | 17.61 | 312,998 | -0.21(-1.21%) |
Jul 08, 2019 | 17.79 | 17.90 | 17.66 | 17.83 | 364,325 | -0.03(-0.19%) |
Jul 05, 2019 | 17.84 | 17.94 | 17.65 | 17.86 | 247,363 | -0.06(-0.33%) |
Jul 03, 2019 | 18.03 | 18.06 | 17.78 | 17.92 | 121,334 | -0.05(-0.28%) |
Jul 02, 2019 | 17.97 | 18.12 | 17.84 | 17.97 | 175,219 | -0.06(-0.33%) |