Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.76 | 15.21 | 14.76 | 15.18 | 152,721 | +0.39(+2.64%) |
Sep 27, 2019 | 14.78 | 14.82 | 14.75 | 14.79 | 52,300 | +0.00(+0.00%) |
Sep 26, 2019 | 14.83 | 14.83 | 14.71 | 14.79 | 42,741 | -0.04(-0.27%) |
Sep 25, 2019 | 14.89 | 14.91 | 14.77 | 14.83 | 23,301 | -0.03(-0.20%) |
Sep 24, 2019 | 14.72 | 14.90 | 14.72 | 14.86 | 67,974 | +0.10(+0.68%) |
Sep 23, 2019 | 14.79 | 14.85 | 14.76 | 14.76 | 44,631 | +0.03(+0.20%) |
Sep 20, 2019 | 14.79 | 14.87 | 14.72 | 14.73 | 40,500 | -0.08(-0.54%) |
Sep 19, 2019 | 14.79 | 14.86 | 14.76 | 14.81 | 55,291 | +0.02(+0.14%) |
Sep 18, 2019 | 14.67 | 14.83 | 14.67 | 14.79 | 30,446 | +0.08(+0.54%) |
Sep 17, 2019 | 14.85 | 14.86 | 14.68 | 14.71 | 97,192 | -0.28(-1.87%) |
Sep 16, 2019 | 14.86 | 15.00 | 14.82 | 14.99 | 106,948 | +0.20(+1.35%) |
Sep 13, 2019 | 14.81 | 14.89 | 14.72 | 14.79 | 132,500 | +0.02(+0.14%) |
Sep 12, 2019 | 14.55 | 14.78 | 14.30 | 14.77 | 306,578 | +0.26(+1.79%) |
Sep 11, 2019 | 14.61 | 14.61 | 14.41 | 14.51 | 125,974 | -0.10(-0.68%) |
Sep 10, 2019 | 14.40 | 14.61 | 14.40 | 14.61 | 75,518 | +0.31(+2.17%) |
Sep 09, 2019 | 14.33 | 14.39 | 14.25 | 14.30 | 76,073 | -0.02(-0.14%) |
Sep 06, 2019 | 14.46 | 14.46 | 14.28 | 14.32 | 94,500 | -0.15(-1.04%) |
Sep 05, 2019 | 14.56 | 14.58 | 14.47 | 14.47 | 44,647 | +0.04(+0.28%) |
Sep 04, 2019 | 14.51 | 14.53 | 14.38 | 14.43 | 136,486 | -0.08(-0.55%) |
Sep 03, 2019 | 14.85 | 14.85 | 14.50 | 14.51 | 99,094 | -0.24(-1.63%) |
Aug 30, 2019 | 14.90 | 14.92 | 14.75 | 14.75 | 60,000 | -0.04(-0.30%) |
Aug 29, 2019 | 14.83 | 14.96 | 14.78 | 14.79 | 66,421 | -0.01(-0.03%) |
Aug 28, 2019 | 14.65 | 14.84 | 14.60 | 14.80 | 66,570 | +0.16(+1.09%) |
Aug 27, 2019 | 14.77 | 14.78 | 14.64 | 14.64 | 46,561 | -0.11(-0.75%) |
Aug 26, 2019 | 14.91 | 14.91 | 14.70 | 14.75 | 49,424 | +0.05(+0.34%) |
Aug 23, 2019 | 14.72 | 14.77 | 14.65 | 14.70 | 91,700 | -0.11(-0.74%) |
Aug 22, 2019 | 14.89 | 14.94 | 14.77 | 14.81 | 59,989 | -0.02(-0.13%) |
Aug 21, 2019 | 14.79 | 14.87 | 14.71 | 14.83 | 80,587 | +0.03(+0.20%) |
Aug 20, 2019 | 15.10 | 15.10 | 14.76 | 14.80 | 105,487 | -0.12(-0.80%) |
Aug 19, 2019 | 14.95 | 15.01 | 14.88 | 14.92 | 94,088 | -0.18(-1.19%) |
Aug 16, 2019 | 14.81 | 15.11 | 14.81 | 15.10 | 115,200 | +0.28(+1.89%) |
Aug 15, 2019 | 14.85 | 14.93 | 14.78 | 14.82 | 125,910 | +0.00(+0.00%) |
Aug 14, 2019 | 15.10 | 15.13 | 14.80 | 14.82 | 198,711 | -0.20(-1.33%) |
Aug 13, 2019 | 15.06 | 15.32 | 15.00 | 15.02 | 306,261 | -0.22(-1.44%) |
Aug 12, 2019 | 16.01 | 16.01 | 15.14 | 15.24 | 448,350 | -0.90(-5.58%) |
Aug 09, 2019 | 16.22 | 16.30 | 16.06 | 16.14 | 113,000 | +0.00(+0.00%) |
Aug 08, 2019 | 16.05 | 16.16 | 16.04 | 16.14 | 151,261 | +0.10(+0.62%) |
Aug 07, 2019 | 15.91 | 16.04 | 15.82 | 16.04 | 55,829 | +0.13(+0.82%) |
Aug 06, 2019 | 16.01 | 16.01 | 15.88 | 15.91 | 40,148 | -0.15(-0.93%) |
Aug 05, 2019 | 15.66 | 16.08 | 15.62 | 16.06 | 158,146 | +0.18(+1.13%) |
Aug 02, 2019 | 15.74 | 15.90 | 15.74 | 15.88 | 70,600 | +0.21(+1.34%) |
Aug 01, 2019 | 15.89 | 15.91 | 15.54 | 15.67 | 156,479 | -0.19(-1.20%) |
Jul 31, 2019 | 16.13 | 16.13 | 15.85 | 15.86 | 216,806 | -0.31(-1.92%) |
Jul 30, 2019 | 16.27 | 16.30 | 16.17 | 16.17 | 96,963 | -0.21(-1.28%) |
Jul 29, 2019 | 16.40 | 16.43 | 16.35 | 16.38 | 63,763 | +0.08(+0.49%) |
Jul 26, 2019 | 16.36 | 16.39 | 16.28 | 16.30 | 67,600 | -0.10(-0.61%) |
Jul 25, 2019 | 16.52 | 16.52 | 16.38 | 16.40 | 29,280 | -0.04(-0.24%) |
Jul 24, 2019 | 16.57 | 16.59 | 16.41 | 16.44 | 38,218 | -0.04(-0.24%) |
Jul 23, 2019 | 16.38 | 16.52 | 16.28 | 16.48 | 146,382 | +0.13(+0.80%) |
Jul 22, 2019 | 16.40 | 16.51 | 16.33 | 16.35 | 110,913 | -0.29(-1.74%) |
Jul 19, 2019 | 16.46 | 16.66 | 16.46 | 16.64 | 105,800 | +0.19(+1.16%) |
Jul 18, 2019 | 16.54 | 16.59 | 16.38 | 16.45 | 185,096 | -0.27(-1.61%) |
Jul 17, 2019 | 16.83 | 16.90 | 16.70 | 16.72 | 83,671 | +0.01(+0.06%) |
Jul 16, 2019 | 16.69 | 16.75 | 16.56 | 16.71 | 111,498 | -0.16(-0.95%) |
Jul 15, 2019 | 17.20 | 17.20 | 16.87 | 16.87 | 142,148 | -0.38(-2.20%) |
Jul 12, 2019 | 16.99 | 17.25 | 16.99 | 17.25 | 178,100 | +0.35(+2.07%) |
Jul 11, 2019 | 16.60 | 16.93 | 16.40 | 16.90 | 126,629 | +0.26(+1.56%) |
Jul 10, 2019 | 16.52 | 16.71 | 16.46 | 16.64 | 91,096 | +0.09(+0.54%) |
Jul 09, 2019 | 16.57 | 16.60 | 16.46 | 16.55 | 56,122 | -0.20(-1.19%) |
Jul 08, 2019 | 16.87 | 16.88 | 16.63 | 16.75 | 76,232 | -0.02(-0.12%) |
Jul 05, 2019 | 16.76 | 16.83 | 16.58 | 16.77 | 138,100 | +0.01(+0.06%) |
Jul 03, 2019 | 16.42 | 16.78 | 16.42 | 16.76 | 114,800 | +0.44(+2.70%) |
Jul 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 122,419 | +0.22(+1.37%) |