Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.91 | 15.99 | 15.91 | 15.96 | 132,750 | +0.08(+0.50%) |
Sep 27, 2019 | 16.17 | 16.19 | 15.84 | 15.88 | 311,804 | -0.23(-1.42%) |
Sep 26, 2019 | 16.20 | 16.20 | 16.06 | 16.11 | 82,216 | -0.21(-1.27%) |
Sep 25, 2019 | 16.25 | 16.36 | 16.19 | 16.32 | 64,837 | -0.06(-0.39%) |
Sep 24, 2019 | 16.43 | 16.48 | 16.32 | 16.38 | 124,211 | +0.01(+0.07%) |
Sep 23, 2019 | 16.31 | 16.38 | 16.31 | 16.37 | 107,725 | +0.01(+0.06%) |
Sep 20, 2019 | 16.56 | 16.62 | 16.33 | 16.36 | 246,477 | -0.24(-1.44%) |
Sep 19, 2019 | 16.63 | 16.67 | 16.60 | 16.60 | 328,072 | +0.12(+0.71%) |
Sep 18, 2019 | 16.53 | 16.58 | 16.40 | 16.48 | 187,796 | -0.03(-0.19%) |
Sep 17, 2019 | 16.51 | 16.54 | 16.46 | 16.51 | 86,075 | -0.26(-1.56%) |
Sep 16, 2019 | 16.85 | 16.85 | 16.75 | 16.77 | 75,249 | -0.21(-1.25%) |
Sep 13, 2019 | 16.90 | 17.02 | 16.90 | 16.99 | 756,328 | +0.12(+0.69%) |
Sep 12, 2019 | 16.76 | 16.90 | 16.72 | 16.87 | 148,663 | +0.22(+1.31%) |
Sep 11, 2019 | 16.64 | 16.69 | 16.60 | 16.65 | 110,772 | -0.13(-0.79%) |
Sep 10, 2019 | 16.79 | 16.82 | 16.73 | 16.79 | 154,092 | -0.03(-0.16%) |
Sep 09, 2019 | 16.75 | 16.81 | 16.75 | 16.81 | 216,652 | +0.10(+0.61%) |
Sep 06, 2019 | 16.67 | 16.73 | 16.67 | 16.71 | 128,401 | +0.13(+0.77%) |
Sep 05, 2019 | 16.51 | 16.64 | 16.46 | 16.58 | 635,013 | +0.27(+1.63%) |
Sep 04, 2019 | 16.27 | 16.34 | 16.25 | 16.32 | 239,873 | +0.25(+1.52%) |
Sep 03, 2019 | 16.01 | 16.09 | 16.00 | 16.07 | 129,324 | +0.17(+1.04%) |
Aug 30, 2019 | 15.98 | 15.98 | 15.89 | 15.91 | 345,407 | -0.11(-0.70%) |
Aug 29, 2019 | 15.98 | 16.07 | 15.98 | 16.02 | 168,305 | +0.18(+1.11%) |
Aug 28, 2019 | 15.75 | 15.87 | 15.70 | 15.84 | 235,469 | -0.06(-0.37%) |
Aug 27, 2019 | 15.94 | 16.01 | 15.83 | 15.90 | 1,559,445 | +0.15(+0.98%) |
Aug 26, 2019 | 15.82 | 15.86 | 15.74 | 15.75 | 359,891 | +0.09(+0.54%) |
Aug 23, 2019 | 15.98 | 16.03 | 15.64 | 15.66 | 377,319 | -0.33(-2.07%) |
Aug 22, 2019 | 15.95 | 16.01 | 15.90 | 15.99 | 336,933 | -0.06(-0.37%) |
Aug 21, 2019 | 15.98 | 16.07 | 15.96 | 16.05 | 337,470 | +0.18(+1.11%) |
Aug 20, 2019 | 15.94 | 15.95 | 15.87 | 15.87 | 379,016 | +0.00(+0.00%) |
Aug 19, 2019 | 15.94 | 15.98 | 15.87 | 15.87 | 1,607,603 | +0.13(+0.81%) |
Aug 16, 2019 | 15.62 | 15.75 | 15.57 | 15.75 | 274,823 | +0.27(+1.72%) |
Aug 15, 2019 | 15.44 | 15.54 | 15.43 | 15.48 | 271,728 | +0.18(+1.18%) |
Aug 14, 2019 | 15.35 | 15.47 | 15.29 | 15.30 | 283,124 | -0.42(-2.68%) |
Aug 13, 2019 | 15.29 | 15.83 | 15.29 | 15.72 | 358,707 | +0.51(+3.33%) |
Aug 12, 2019 | 15.25 | 15.30 | 15.21 | 15.21 | 292,276 | -0.03(-0.21%) |
Aug 09, 2019 | 15.32 | 15.32 | 15.14 | 15.25 | 461,230 | -0.25(-1.62%) |
Aug 08, 2019 | 15.38 | 15.53 | 15.38 | 15.50 | 723,026 | +0.20(+1.29%) |
Aug 07, 2019 | 15.00 | 15.30 | 14.98 | 15.30 | 513,329 | +0.04(+0.24%) |
Aug 06, 2019 | 15.27 | 15.34 | 15.15 | 15.26 | 899,582 | +0.28(+1.85%) |
Aug 05, 2019 | 15.26 | 15.30 | 14.90 | 14.98 | 1,616,611 | -0.70(-4.48%) |
Aug 02, 2019 | 15.91 | 15.95 | 15.65 | 15.69 | 462,920 | -0.05(-0.34%) |
Aug 01, 2019 | 16.34 | 16.46 | 15.74 | 15.74 | 626,585 | -0.63(-3.84%) |
Jul 31, 2019 | 16.54 | 16.58 | 16.33 | 16.37 | 5,386,616 | -0.16(-0.97%) |
Jul 30, 2019 | 16.59 | 16.59 | 16.48 | 16.53 | 3,646,972 | -0.12(-0.74%) |
Jul 29, 2019 | 16.67 | 16.68 | 16.62 | 16.65 | 801,582 | -0.01(-0.06%) |
Jul 26, 2019 | 16.67 | 16.69 | 16.63 | 16.66 | 365,305 | +0.17(+1.00%) |
Jul 25, 2019 | 16.63 | 16.63 | 16.50 | 16.50 | 1,233,623 | -0.02(-0.10%) |
Jul 24, 2019 | 16.50 | 16.54 | 16.47 | 16.51 | 162,116 | +0.13(+0.78%) |
Jul 23, 2019 | 16.34 | 16.39 | 16.30 | 16.39 | 137,640 | +0.16(+0.98%) |
Jul 22, 2019 | 16.27 | 16.33 | 16.23 | 16.23 | 119,234 | -0.13(-0.78%) |
Jul 19, 2019 | 16.39 | 16.42 | 16.35 | 16.35 | 2,572,531 | +0.05(+0.29%) |
Jul 18, 2019 | 16.25 | 16.33 | 16.24 | 16.31 | 488,170 | -0.08(-0.49%) |
Jul 17, 2019 | 16.45 | 16.48 | 16.36 | 16.39 | 423,311 | +0.01(+0.03%) |
Jul 16, 2019 | 16.49 | 16.49 | 16.38 | 16.38 | 117,265 | -0.11(-0.68%) |
Jul 15, 2019 | 16.44 | 16.51 | 16.42 | 16.49 | 142,639 | +0.20(+1.24%) |
Jul 12, 2019 | 16.33 | 16.33 | 16.25 | 16.29 | 327,761 | +0.02(+0.13%) |
Jul 11, 2019 | 16.36 | 16.36 | 16.22 | 16.27 | 186,350 | -0.11(-0.68%) |
Jul 10, 2019 | 16.36 | 16.42 | 16.36 | 16.38 | 191,004 | +0.04(+0.26%) |
Jul 09, 2019 | 16.28 | 16.35 | 16.26 | 16.34 | 723,852 | +0.02(+0.13%) |
Jul 08, 2019 | 16.38 | 16.38 | 16.31 | 16.32 | 884,153 | -0.25(-1.48%) |
Jul 05, 2019 | 16.63 | 16.67 | 16.53 | 16.56 | 181,338 | -0.22(-1.30%) |
Jul 03, 2019 | 16.75 | 16.80 | 16.75 | 16.78 | 130,278 | -0.11(-0.63%) |
Jul 02, 2019 | 16.97 | 16.97 | 16.85 | 16.89 | 234,818 | -0.11(-0.63%) |