Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.30 | 15.30 | 15.18 | 15.24 | 6,567 | +0.02(+0.11%) |
Sep 27, 2019 | 15.02 | 15.33 | 15.02 | 15.22 | 6,665 | -0.02(-0.12%) |
Sep 26, 2019 | 15.31 | 15.31 | 15.17 | 15.24 | 3,478 | -0.06(-0.42%) |
Sep 25, 2019 | 15.25 | 15.31 | 15.21 | 15.31 | 32,020 | -0.05(-0.33%) |
Sep 24, 2019 | 15.47 | 15.47 | 15.31 | 15.36 | 10,223 | -0.15(-0.98%) |
Sep 23, 2019 | 15.49 | 15.51 | 15.47 | 15.51 | 7,831 | +0.03(+0.19%) |
Sep 20, 2019 | 15.40 | 15.61 | 15.40 | 15.48 | 155,342 | +0.07(+0.48%) |
Sep 19, 2019 | 15.53 | 15.55 | 15.39 | 15.41 | 47,459 | -0.09(-0.60%) |
Sep 18, 2019 | 15.48 | 15.54 | 15.48 | 15.50 | 16,649 | +0.02(+0.12%) |
Sep 17, 2019 | 15.44 | 15.56 | 15.44 | 15.48 | 4,435 | -0.03(-0.21%) |
Sep 16, 2019 | 15.58 | 15.64 | 15.50 | 15.52 | 17,634 | +0.25(+1.65%) |
Sep 13, 2019 | 15.27 | 15.31 | 15.25 | 15.27 | 7,617 | +0.09(+0.62%) |
Sep 12, 2019 | 15.21 | 15.23 | 15.15 | 15.17 | 2,305 | -0.08(-0.51%) |
Sep 11, 2019 | 15.32 | 15.36 | 15.19 | 15.25 | 30,495 | +0.02(+0.14%) |
Sep 10, 2019 | 15.25 | 15.29 | 15.23 | 15.23 | 8,358 | +0.06(+0.39%) |
Sep 09, 2019 | 15.10 | 15.18 | 15.08 | 15.17 | 6,322 | +0.21(+1.43%) |
Sep 06, 2019 | 14.89 | 14.96 | 14.89 | 14.96 | 1,224 | -0.03(-0.18%) |
Sep 05, 2019 | 15.07 | 15.14 | 14.97 | 14.98 | 10,931 | +0.06(+0.41%) |
Sep 04, 2019 | 14.96 | 15.02 | 14.89 | 14.92 | 12,306 | +0.15(+0.99%) |
Sep 03, 2019 | 14.78 | 14.78 | 14.49 | 14.78 | 12,333 | -0.07(-0.50%) |
Aug 30, 2019 | 14.81 | 14.85 | 14.79 | 14.85 | 5,849 | +0.04(+0.26%) |
Aug 29, 2019 | 14.80 | 14.86 | 14.78 | 14.81 | 9,670 | +0.19(+1.30%) |
Aug 28, 2019 | 14.56 | 14.66 | 14.54 | 14.62 | 11,307 | +0.29(+2.03%) |
Aug 27, 2019 | 14.38 | 14.45 | 14.26 | 14.33 | 10,114 | -0.05(-0.34%) |
Aug 26, 2019 | 14.43 | 14.45 | 14.38 | 14.38 | 1,775 | -0.01(-0.10%) |
Aug 23, 2019 | 14.64 | 14.68 | 14.39 | 14.39 | 5,713 | -0.39(-2.61%) |
Aug 22, 2019 | 14.89 | 14.89 | 14.76 | 14.78 | 6,128 | -0.17(-1.11%) |
Aug 21, 2019 | 14.93 | 15.03 | 14.93 | 14.95 | 10,353 | +0.11(+0.77%) |
Aug 20, 2019 | 14.83 | 14.91 | 14.81 | 14.83 | 13,895 | -0.03(-0.20%) |
Aug 19, 2019 | 14.82 | 14.89 | 14.81 | 14.86 | 7,874 | +0.19(+1.30%) |
Aug 16, 2019 | 14.52 | 14.68 | 14.52 | 14.67 | 30,061 | +0.25(+1.76%) |
Aug 15, 2019 | 14.35 | 14.45 | 14.35 | 14.42 | 5,368 | +0.00(+0.02%) |
Aug 14, 2019 | 14.67 | 14.67 | 14.36 | 14.41 | 61,813 | -0.39(-2.67%) |
Aug 13, 2019 | 14.80 | 14.84 | 14.70 | 14.81 | 8,811 | +0.15(+1.05%) |
Aug 12, 2019 | 14.78 | 14.78 | 14.64 | 14.65 | 10,076 | -0.21(-1.41%) |
Aug 09, 2019 | 14.85 | 14.86 | 14.80 | 14.86 | 13,738 | -0.01(-0.04%) |
Aug 08, 2019 | 14.70 | 14.88 | 14.70 | 14.87 | 15,775 | +0.25(+1.72%) |
Aug 07, 2019 | 14.43 | 14.62 | 14.43 | 14.62 | 28,001 | -0.10(-0.66%) |
Aug 06, 2019 | 15.07 | 15.07 | 14.56 | 14.71 | 9,808 | -0.00(-0.01%) |
Aug 05, 2019 | 14.85 | 14.92 | 14.62 | 14.72 | 23,667 | -0.42(-2.79%) |
Aug 02, 2019 | 15.29 | 15.34 | 15.05 | 15.14 | 25,007 | -0.08(-0.52%) |
Aug 01, 2019 | 15.44 | 15.44 | 15.20 | 15.22 | 51,355 | -0.10(-0.63%) |
Jul 31, 2019 | 15.53 | 15.53 | 15.27 | 15.31 | 10,586 | +0.02(+0.16%) |
Jul 30, 2019 | 15.22 | 15.32 | 15.22 | 15.29 | 38,837 | -0.02(-0.13%) |
Jul 29, 2019 | 15.42 | 15.42 | 15.30 | 15.31 | 8,581 | -0.16(-1.05%) |
Jul 26, 2019 | 15.51 | 15.53 | 15.47 | 15.47 | 34,955 | -0.11(-0.72%) |
Jul 25, 2019 | 15.71 | 15.71 | 15.58 | 15.58 | 15,010 | -0.17(-1.11%) |
Jul 24, 2019 | 15.78 | 15.79 | 15.71 | 15.76 | 41,983 | -0.02(-0.15%) |
Jul 23, 2019 | 15.88 | 15.88 | 15.78 | 15.78 | 32,610 | -0.09(-0.55%) |
Jul 22, 2019 | 15.83 | 15.87 | 15.83 | 15.87 | 1,362 | +0.10(+0.64%) |
Jul 19, 2019 | 15.71 | 15.79 | 15.69 | 15.77 | 10,500 | +0.02(+0.15%) |
Jul 18, 2019 | 15.76 | 15.76 | 15.67 | 15.74 | 9,675 | -0.08(-0.49%) |
Jul 17, 2019 | 15.92 | 15.92 | 15.82 | 15.82 | 17,293 | -0.14(-0.88%) |
Jul 16, 2019 | 15.99 | 15.99 | 15.94 | 15.96 | 1,331 | -0.06(-0.40%) |
Jul 15, 2019 | 16.08 | 16.10 | 16.02 | 16.02 | 6,647 | -0.08(-0.47%) |
Jul 12, 2019 | 16.17 | 16.17 | 16.10 | 16.10 | 4,835 | -0.03(-0.18%) |
Jul 11, 2019 | 16.08 | 16.18 | 16.08 | 16.13 | 5,186 | +0.06(+0.35%) |
Jul 10, 2019 | 16.07 | 16.08 | 16.03 | 16.07 | 10,248 | +0.20(+1.26%) |
Jul 09, 2019 | 15.74 | 15.89 | 15.74 | 15.87 | 1,903 | +0.06(+0.41%) |
Jul 08, 2019 | 15.87 | 15.87 | 15.78 | 15.81 | 8,911 | -0.05(-0.32%) |
Jul 05, 2019 | 16.00 | 16.00 | 15.78 | 15.86 | 5,388 | +0.04(+0.25%) |
Jul 03, 2019 | 15.72 | 15.82 | 15.72 | 15.82 | 5,388 | +0.20(+1.26%) |
Jul 02, 2019 | 15.57 | 15.66 | 15.55 | 15.62 | 8,012 | -0.06(-0.39%) |