Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.85 | 16.12 | 15.80 | 16.07 | 199,704 | +0.20(+1.26%) |
Sep 27, 2019 | 16.08 | 16.08 | 15.51 | 15.87 | 441,300 | -0.08(-0.50%) |
Sep 26, 2019 | 16.22 | 16.31 | 15.95 | 15.95 | 127,579 | -0.34(-2.09%) |
Sep 25, 2019 | 16.02 | 16.35 | 15.94 | 16.29 | 146,929 | +0.22(+1.37%) |
Sep 24, 2019 | 15.97 | 16.22 | 15.65 | 16.07 | 288,371 | +0.13(+0.82%) |
Sep 23, 2019 | 15.12 | 16.00 | 15.06 | 15.94 | 429,834 | +0.71(+4.66%) |
Sep 20, 2019 | 15.10 | 15.25 | 15.00 | 15.23 | 136,100 | +0.08(+0.53%) |
Sep 19, 2019 | 15.12 | 15.24 | 15.10 | 15.15 | 62,132 | +0.04(+0.26%) |
Sep 18, 2019 | 15.20 | 15.25 | 14.98 | 15.11 | 116,718 | -0.13(-0.85%) |
Sep 17, 2019 | 15.17 | 15.25 | 14.98 | 15.24 | 77,661 | -0.01(-0.07%) |
Sep 16, 2019 | 15.10 | 15.32 | 15.06 | 15.25 | 80,799 | +0.06(+0.39%) |
Sep 13, 2019 | 15.31 | 15.35 | 15.15 | 15.19 | 75,600 | -0.01(-0.07%) |
Sep 12, 2019 | 15.22 | 15.38 | 14.97 | 15.20 | 67,163 | -0.04(-0.26%) |
Sep 11, 2019 | 14.63 | 15.25 | 14.59 | 15.24 | 132,496 | +0.70(+4.81%) |
Sep 10, 2019 | 14.11 | 14.69 | 13.99 | 14.54 | 133,428 | +0.45(+3.19%) |
Sep 09, 2019 | 14.07 | 14.09 | 13.87 | 14.09 | 277,334 | +0.03(+0.21%) |
Sep 06, 2019 | 14.19 | 14.27 | 14.02 | 14.06 | 107,600 | -0.14(-0.99%) |
Sep 05, 2019 | 14.29 | 14.35 | 14.09 | 14.20 | 220,511 | +0.07(+0.50%) |
Sep 04, 2019 | 14.36 | 14.39 | 14.12 | 14.13 | 111,106 | -0.07(-0.49%) |
Sep 03, 2019 | 14.37 | 14.37 | 14.08 | 14.20 | 106,224 | -0.20(-1.39%) |
Aug 30, 2019 | 14.53 | 14.65 | 14.29 | 14.40 | 82,000 | -0.05(-0.35%) |
Aug 29, 2019 | 14.59 | 14.67 | 14.43 | 14.45 | 162,442 | +0.05(+0.35%) |
Aug 28, 2019 | 14.42 | 14.49 | 14.22 | 14.40 | 81,606 | -0.05(-0.35%) |
Aug 27, 2019 | 14.97 | 15.00 | 14.41 | 14.45 | 137,359 | -0.42(-2.82%) |
Aug 26, 2019 | 14.40 | 14.89 | 14.33 | 14.87 | 102,068 | +0.60(+4.20%) |
Aug 23, 2019 | 14.58 | 14.71 | 14.22 | 14.27 | 89,500 | -0.34(-2.33%) |
Aug 22, 2019 | 14.80 | 14.87 | 14.60 | 14.61 | 37,854 | -0.10(-0.68%) |
Aug 21, 2019 | 14.68 | 14.86 | 14.47 | 14.71 | 45,353 | +0.17(+1.17%) |
Aug 20, 2019 | 14.59 | 14.64 | 14.46 | 14.54 | 43,284 | -0.16(-1.09%) |
Aug 19, 2019 | 14.90 | 14.99 | 14.62 | 14.70 | 107,946 | -0.04(-0.27%) |
Aug 16, 2019 | 14.24 | 14.78 | 14.24 | 14.74 | 97,600 | +0.44(+3.08%) |
Aug 15, 2019 | 14.04 | 14.40 | 13.97 | 14.30 | 64,773 | +0.43(+3.10%) |
Aug 14, 2019 | 14.04 | 14.04 | 13.81 | 13.87 | 68,609 | -0.35(-2.46%) |
Aug 13, 2019 | 14.20 | 14.54 | 13.91 | 14.22 | 101,179 | -0.13(-0.91%) |
Aug 12, 2019 | 14.35 | 14.45 | 14.20 | 14.35 | 59,806 | -0.05(-0.35%) |
Aug 09, 2019 | 14.47 | 14.56 | 14.17 | 14.40 | 86,400 | -0.07(-0.48%) |
Aug 08, 2019 | 14.68 | 15.00 | 13.99 | 14.47 | 135,040 | +1.24(+9.37%) |
Aug 07, 2019 | 13.25 | 13.38 | 13.11 | 13.23 | 103,102 | -0.14(-1.05%) |
Aug 06, 2019 | 13.56 | 13.77 | 13.25 | 13.37 | 107,930 | -0.09(-0.67%) |
Aug 05, 2019 | 13.90 | 13.98 | 13.37 | 13.46 | 113,888 | -0.64(-4.54%) |
Aug 02, 2019 | 14.09 | 14.24 | 13.91 | 14.10 | 141,200 | -0.07(-0.49%) |
Aug 01, 2019 | 14.36 | 14.49 | 14.17 | 14.17 | 74,458 | -0.08(-0.56%) |
Jul 31, 2019 | 14.34 | 14.61 | 14.20 | 14.25 | 111,000 | -0.06(-0.42%) |
Jul 30, 2019 | 14.15 | 14.35 | 14.08 | 14.31 | 61,656 | +0.07(+0.49%) |
Jul 29, 2019 | 14.30 | 14.34 | 14.16 | 14.24 | 47,236 | -0.06(-0.42%) |
Jul 26, 2019 | 14.30 | 14.36 | 14.15 | 14.30 | 47,800 | +0.05(+0.35%) |
Jul 25, 2019 | 14.60 | 14.72 | 14.22 | 14.25 | 55,133 | -0.35(-2.40%) |
Jul 24, 2019 | 14.18 | 14.63 | 14.18 | 14.60 | 89,418 | +0.37(+2.60%) |
Jul 23, 2019 | 14.20 | 14.36 | 14.15 | 14.23 | 92,839 | +0.06(+0.42%) |
Jul 22, 2019 | 14.10 | 14.36 | 14.06 | 14.17 | 65,946 | +0.06(+0.43%) |
Jul 19, 2019 | 14.24 | 14.50 | 14.09 | 14.11 | 94,600 | -0.15(-1.05%) |
Jul 18, 2019 | 14.26 | 14.34 | 14.09 | 14.26 | 75,527 | -0.05(-0.35%) |
Jul 17, 2019 | 14.24 | 14.48 | 14.24 | 14.31 | 72,566 | +0.04(+0.28%) |
Jul 16, 2019 | 14.20 | 14.57 | 14.19 | 14.27 | 80,983 | +0.13(+0.92%) |
Jul 15, 2019 | 14.29 | 14.32 | 13.95 | 14.14 | 69,121 | -0.15(-1.05%) |
Jul 12, 2019 | 14.40 | 14.42 | 14.12 | 14.29 | 100,200 | -0.04(-0.28%) |
Jul 11, 2019 | 14.64 | 14.64 | 14.07 | 14.33 | 79,589 | -0.25(-1.71%) |
Jul 10, 2019 | 14.58 | 14.66 | 14.39 | 14.58 | 82,282 | +0.08(+0.55%) |
Jul 09, 2019 | 14.55 | 14.77 | 14.45 | 14.50 | 77,530 | -0.29(-1.96%) |
Jul 08, 2019 | 14.68 | 14.80 | 14.50 | 14.79 | 61,422 | +0.12(+0.82%) |
Jul 05, 2019 | 14.61 | 14.77 | 14.43 | 14.67 | 70,600 | +0.02(+0.14%) |
Jul 03, 2019 | 14.51 | 14.81 | 14.47 | 14.65 | 57,800 | +0.16(+1.10%) |
Jul 02, 2019 | 14.74 | 14.76 | 14.34 | 14.49 | 73,349 | -0.26(-1.76%) |