Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.25 | 15.52 | 15.25 | 15.51 | 28,067 | +0.29(+1.91%) |
Sep 27, 2019 | 15.22 | 15.25 | 15.17 | 15.22 | 12,800 | -0.07(-0.46%) |
Sep 26, 2019 | 15.32 | 15.37 | 15.27 | 15.29 | 13,089 | +0.04(+0.26%) |
Sep 25, 2019 | 15.29 | 15.29 | 15.21 | 15.25 | 13,212 | -0.08(-0.52%) |
Sep 24, 2019 | 15.37 | 15.41 | 15.30 | 15.33 | 20,446 | +0.05(+0.35%) |
Sep 23, 2019 | 15.38 | 15.42 | 15.27 | 15.28 | 21,895 | +0.10(+0.64%) |
Sep 20, 2019 | 15.31 | 15.31 | 15.14 | 15.18 | 36,300 | -0.18(-1.17%) |
Sep 19, 2019 | 15.30 | 15.37 | 15.27 | 15.36 | 12,574 | +0.06(+0.39%) |
Sep 18, 2019 | 15.38 | 15.38 | 15.27 | 15.30 | 7,751 | -0.08(-0.52%) |
Sep 17, 2019 | 15.36 | 15.43 | 15.28 | 15.38 | 94,282 | -0.09(-0.58%) |
Sep 16, 2019 | 15.45 | 15.48 | 15.42 | 15.47 | 32,234 | +0.03(+0.19%) |
Sep 13, 2019 | 15.42 | 15.51 | 15.41 | 15.44 | 85,500 | +0.03(+0.19%) |
Sep 12, 2019 | 15.05 | 15.42 | 15.05 | 15.41 | 98,974 | +0.47(+3.15%) |
Sep 11, 2019 | 15.02 | 15.02 | 14.92 | 14.94 | 46,528 | -0.11(-0.73%) |
Sep 10, 2019 | 14.85 | 15.06 | 14.83 | 15.05 | 30,711 | +0.22(+1.48%) |
Sep 09, 2019 | 14.79 | 14.88 | 14.73 | 14.83 | 11,920 | +0.05(+0.34%) |
Sep 06, 2019 | 14.88 | 14.92 | 14.78 | 14.78 | 20,900 | -0.06(-0.40%) |
Sep 05, 2019 | 15.08 | 15.08 | 14.81 | 14.84 | 33,960 | -0.21(-1.40%) |
Sep 04, 2019 | 15.01 | 15.13 | 14.93 | 15.05 | 48,351 | +0.08(+0.53%) |
Sep 03, 2019 | 14.93 | 14.99 | 14.85 | 14.97 | 28,672 | +0.01(+0.07%) |
Aug 30, 2019 | 15.04 | 15.10 | 14.96 | 14.96 | 22,100 | +0.00(+0.00%) |
Aug 29, 2019 | 14.96 | 15.03 | 14.96 | 14.96 | 13,060 | +0.04(+0.27%) |
Aug 28, 2019 | 14.81 | 14.96 | 14.73 | 14.92 | 8,741 | +0.11(+0.74%) |
Aug 27, 2019 | 14.84 | 14.89 | 14.81 | 14.81 | 11,101 | -0.11(-0.74%) |
Aug 26, 2019 | 14.94 | 14.99 | 14.88 | 14.92 | 30,361 | +0.15(+1.02%) |
Aug 23, 2019 | 14.87 | 14.91 | 14.76 | 14.77 | 42,200 | -0.18(-1.20%) |
Aug 22, 2019 | 15.03 | 15.13 | 14.95 | 14.95 | 12,905 | -0.09(-0.60%) |
Aug 21, 2019 | 15.00 | 15.09 | 15.00 | 15.04 | 24,458 | +0.05(+0.33%) |
Aug 20, 2019 | 15.06 | 15.07 | 14.93 | 14.99 | 28,950 | +0.07(+0.47%) |
Aug 19, 2019 | 15.03 | 15.09 | 14.92 | 14.92 | 33,421 | -0.23(-1.52%) |
Aug 16, 2019 | 15.01 | 15.16 | 15.01 | 15.15 | 22,600 | +0.15(+1.00%) |
Aug 15, 2019 | 15.12 | 15.19 | 14.98 | 15.00 | 28,120 | -0.10(-0.66%) |
Aug 14, 2019 | 15.21 | 15.31 | 15.10 | 15.10 | 21,824 | -0.21(-1.37%) |
Aug 13, 2019 | 15.19 | 15.44 | 15.19 | 15.31 | 24,825 | +0.22(+1.46%) |
Aug 12, 2019 | 15.20 | 15.35 | 15.09 | 15.09 | 18,565 | -0.25(-1.63%) |
Aug 09, 2019 | 15.27 | 15.37 | 15.22 | 15.34 | 21,700 | +0.12(+0.79%) |
Aug 08, 2019 | 14.95 | 15.22 | 14.95 | 15.22 | 18,977 | +0.30(+2.01%) |
Aug 07, 2019 | 14.88 | 14.95 | 14.87 | 14.92 | 30,545 | +0.00(+0.00%) |
Aug 06, 2019 | 14.95 | 15.00 | 14.90 | 14.92 | 21,123 | +0.00(+0.00%) |
Aug 05, 2019 | 14.79 | 15.00 | 14.76 | 14.92 | 45,505 | -0.06(-0.40%) |
Aug 02, 2019 | 14.97 | 15.02 | 14.93 | 14.98 | 49,700 | +0.06(+0.40%) |
Aug 01, 2019 | 15.18 | 15.18 | 14.85 | 14.92 | 67,775 | -0.24(-1.58%) |
Jul 31, 2019 | 15.35 | 15.35 | 15.14 | 15.16 | 87,529 | -0.19(-1.24%) |
Jul 30, 2019 | 15.44 | 15.44 | 15.27 | 15.35 | 48,943 | -0.17(-1.10%) |
Jul 29, 2019 | 15.47 | 15.58 | 15.45 | 15.52 | 23,785 | +0.13(+0.84%) |
Jul 26, 2019 | 15.41 | 15.55 | 15.39 | 15.39 | 25,900 | +0.00(+0.00%) |
Jul 25, 2019 | 15.47 | 15.50 | 15.38 | 15.39 | 20,029 | -0.16(-1.03%) |
Jul 24, 2019 | 15.57 | 15.60 | 15.49 | 15.55 | 18,946 | +0.09(+0.58%) |
Jul 23, 2019 | 15.43 | 15.51 | 15.38 | 15.46 | 21,462 | +0.01(+0.06%) |
Jul 22, 2019 | 15.69 | 15.69 | 15.45 | 15.45 | 18,121 | -0.25(-1.59%) |
Jul 19, 2019 | 15.50 | 15.78 | 15.50 | 15.70 | 23,900 | +0.31(+2.01%) |
Jul 18, 2019 | 15.32 | 15.46 | 15.32 | 15.39 | 48,130 | +0.01(+0.07%) |
Jul 17, 2019 | 15.51 | 15.52 | 15.37 | 15.38 | 29,437 | -0.07(-0.45%) |
Jul 16, 2019 | 15.60 | 15.60 | 15.45 | 15.45 | 38,309 | -0.25(-1.59%) |
Jul 15, 2019 | 15.83 | 15.83 | 15.67 | 15.70 | 67,627 | -0.20(-1.23%) |
Jul 12, 2019 | 15.73 | 15.92 | 15.73 | 15.89 | 46,200 | +0.18(+1.18%) |
Jul 11, 2019 | 15.57 | 15.71 | 15.55 | 15.71 | 24,261 | +0.10(+0.64%) |
Jul 10, 2019 | 15.53 | 15.61 | 15.43 | 15.61 | 33,171 | +0.12(+0.77%) |
Jul 09, 2019 | 15.28 | 15.49 | 15.28 | 15.49 | 24,064 | +0.14(+0.91%) |
Jul 08, 2019 | 15.37 | 15.38 | 15.24 | 15.35 | 35,004 | +0.08(+0.52%) |
Jul 05, 2019 | 15.50 | 15.50 | 15.26 | 15.27 | 38,500 | -0.22(-1.42%) |
Jul 03, 2019 | 15.46 | 15.54 | 15.41 | 15.49 | 32,800 | +0.13(+0.85%) |
Jul 02, 2019 | 15.48 | 15.50 | 15.35 | 15.36 | 26,162 | -0.12(-0.78%) |