Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.95 | 14.99 | 14.94 | 14.96 | 584,234 | +0.06(+0.40%) |
Sep 27, 2019 | 14.88 | 14.96 | 14.85 | 14.90 | 1,032,592 | +0.04(+0.29%) |
Sep 26, 2019 | 14.85 | 14.89 | 14.82 | 14.85 | 1,810,708 | +0.05(+0.34%) |
Sep 25, 2019 | 14.72 | 14.82 | 14.66 | 14.80 | 848,804 | -0.02(-0.11%) |
Sep 24, 2019 | 14.96 | 14.96 | 14.82 | 14.82 | 697,266 | -0.17(-1.13%) |
Sep 23, 2019 | 14.93 | 15.00 | 14.88 | 14.99 | 804,289 | -0.13(-0.84%) |
Sep 20, 2019 | 15.18 | 15.19 | 15.10 | 15.12 | 859,610 | -0.01(-0.06%) |
Sep 19, 2019 | 15.13 | 15.17 | 15.11 | 15.13 | 555,613 | +0.14(+0.91%) |
Sep 18, 2019 | 14.97 | 15.01 | 14.91 | 14.99 | 545,422 | -0.01(-0.06%) |
Sep 17, 2019 | 14.93 | 15.03 | 14.90 | 15.00 | 1,018,340 | -0.10(-0.68%) |
Sep 16, 2019 | 15.12 | 15.16 | 15.09 | 15.10 | 600,987 | -0.24(-1.55%) |
Sep 13, 2019 | 15.32 | 15.37 | 15.28 | 15.34 | 1,047,183 | +0.26(+1.75%) |
Sep 12, 2019 | 14.89 | 15.08 | 14.87 | 15.08 | 1,789,254 | +0.08(+0.51%) |
Sep 11, 2019 | 14.94 | 15.00 | 14.89 | 15.00 | 1,810,905 | +0.07(+0.46%) |
Sep 10, 2019 | 14.91 | 14.94 | 14.85 | 14.93 | 4,032,471 | +0.24(+1.62%) |
Sep 09, 2019 | 14.63 | 14.69 | 14.62 | 14.69 | 1,416,912 | +0.27(+1.89%) |
Sep 06, 2019 | 14.44 | 14.45 | 14.40 | 14.42 | 622,261 | +0.03(+0.24%) |
Sep 05, 2019 | 14.37 | 14.43 | 14.35 | 14.39 | 454,667 | +0.26(+1.87%) |
Sep 04, 2019 | 14.10 | 14.12 | 14.06 | 14.12 | 404,503 | +0.27(+1.96%) |
Sep 03, 2019 | 13.84 | 13.88 | 13.81 | 13.85 | 294,483 | -0.09(-0.67%) |
Aug 30, 2019 | 14.00 | 14.02 | 13.88 | 13.95 | 366,202 | +0.02(+0.12%) |
Aug 29, 2019 | 13.94 | 13.95 | 13.88 | 13.93 | 567,454 | +0.14(+1.05%) |
Aug 28, 2019 | 13.74 | 13.83 | 13.70 | 13.78 | 1,031,384 | -0.05(-0.37%) |
Aug 27, 2019 | 13.96 | 13.99 | 13.83 | 13.83 | 1,383,787 | -0.09(-0.61%) |
Aug 26, 2019 | 13.93 | 13.96 | 13.87 | 13.92 | 999,757 | +0.10(+0.74%) |
Aug 23, 2019 | 13.96 | 14.07 | 13.81 | 13.82 | 556,481 | -0.21(-1.51%) |
Aug 22, 2019 | 14.04 | 14.06 | 13.95 | 14.03 | 440,907 | +0.08(+0.55%) |
Aug 21, 2019 | 14.03 | 14.03 | 13.91 | 13.95 | 580,692 | +0.08(+0.61%) |
Aug 20, 2019 | 13.92 | 13.94 | 13.83 | 13.87 | 489,265 | -0.09(-0.67%) |
Aug 19, 2019 | 14.03 | 14.05 | 13.95 | 13.96 | 966,669 | +0.03(+0.24%) |
Aug 16, 2019 | 13.76 | 13.93 | 13.76 | 13.93 | 533,064 | +0.26(+1.86%) |
Aug 15, 2019 | 13.69 | 13.76 | 13.61 | 13.67 | 626,028 | +0.01(+0.06%) |
Aug 14, 2019 | 13.80 | 13.81 | 13.66 | 13.66 | 11,895,139 | -0.48(-3.37%) |
Aug 13, 2019 | 13.97 | 14.19 | 13.97 | 14.14 | 16,260,991 | +0.15(+1.09%) |
Aug 12, 2019 | 14.08 | 14.13 | 13.98 | 13.99 | 718,425 | -0.21(-1.50%) |
Aug 09, 2019 | 14.24 | 14.27 | 14.17 | 14.20 | 721,931 | -0.15(-1.07%) |
Aug 08, 2019 | 14.29 | 14.42 | 14.27 | 14.35 | 912,218 | +0.10(+0.72%) |
Aug 07, 2019 | 14.13 | 14.28 | 14.10 | 14.25 | 975,338 | -0.08(-0.53%) |
Aug 06, 2019 | 14.34 | 14.39 | 14.20 | 14.33 | 825,391 | +0.10(+0.72%) |
Aug 05, 2019 | 14.35 | 14.38 | 14.17 | 14.23 | 721,736 | -0.33(-2.28%) |
Aug 02, 2019 | 14.62 | 14.64 | 14.48 | 14.56 | 963,281 | -0.17(-1.15%) |
Aug 01, 2019 | 14.84 | 14.94 | 14.68 | 14.73 | 1,051,552 | -0.06(-0.40%) |
Jul 31, 2019 | 14.90 | 14.96 | 14.69 | 14.79 | 1,167,744 | -0.10(-0.69%) |
Jul 30, 2019 | 14.91 | 14.93 | 14.87 | 14.89 | 1,609,176 | -0.30(-1.96%) |
Jul 29, 2019 | 15.21 | 15.23 | 15.18 | 15.19 | 441,785 | -0.03(-0.22%) |
Jul 26, 2019 | 15.25 | 15.25 | 15.19 | 15.22 | 374,557 | -0.04(-0.28%) |
Jul 25, 2019 | 15.42 | 15.45 | 15.24 | 15.26 | 1,512,732 | -0.17(-1.10%) |
Jul 24, 2019 | 15.39 | 15.43 | 15.37 | 15.43 | 493,982 | -0.05(-0.33%) |
Jul 23, 2019 | 15.48 | 15.52 | 15.45 | 15.48 | 453,026 | +0.11(+0.72%) |
Jul 22, 2019 | 15.40 | 15.41 | 15.31 | 15.37 | 305,042 | -0.02(-0.11%) |
Jul 19, 2019 | 15.40 | 15.44 | 15.37 | 15.39 | 325,840 | -0.17(-1.07%) |
Jul 18, 2019 | 15.47 | 15.57 | 15.46 | 15.56 | 486,993 | +0.04(+0.25%) |
Jul 17, 2019 | 15.58 | 15.60 | 15.51 | 15.52 | 437,251 | -0.12(-0.76%) |
Jul 16, 2019 | 15.65 | 15.71 | 15.62 | 15.64 | 361,912 | -0.02(-0.11%) |
Jul 15, 2019 | 15.70 | 15.70 | 15.63 | 15.65 | 213,560 | +0.00(+0.00%) |
Jul 12, 2019 | 15.68 | 15.68 | 15.61 | 15.65 | 501,174 | +0.01(+0.08%) |
Jul 11, 2019 | 15.59 | 15.65 | 15.58 | 15.64 | 519,745 | +0.06(+0.35%) |
Jul 10, 2019 | 15.67 | 15.71 | 15.58 | 15.59 | 848,500 | +0.03(+0.16%) |
Jul 09, 2019 | 15.51 | 15.58 | 15.48 | 15.56 | 4,904,623 | -0.06(-0.38%) |
Jul 08, 2019 | 15.63 | 15.64 | 15.57 | 15.62 | 638,612 | -0.13(-0.81%) |
Jul 05, 2019 | 15.79 | 15.87 | 15.68 | 15.75 | 844,901 | +0.03(+0.16%) |
Jul 03, 2019 | 15.65 | 15.74 | 15.64 | 15.72 | 692,160 | +0.15(+0.98%) |
Jul 02, 2019 | 15.51 | 15.59 | 15.51 | 15.57 | 4,963,843 | +0.09(+0.58%) |