Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.37 | 15.39 | 15.36 | 15.37 | 1,123,587 | -0.01(-0.05%) |
Sep 27, 2019 | 15.37 | 15.39 | 15.36 | 15.38 | 1,654,161 | +0.02(+0.15%) |
Sep 26, 2019 | 15.36 | 15.37 | 15.35 | 15.36 | 1,576,483 | -0.01(-0.05%) |
Sep 25, 2019 | 15.36 | 15.39 | 15.35 | 15.36 | 1,222,736 | -0.01(-0.08%) |
Sep 24, 2019 | 15.37 | 15.40 | 15.36 | 15.38 | 1,593,673 | -0.01(-0.05%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.35 | 15.38 | 1,284,756 | +0.00(+0.00%) |
Sep 20, 2019 | 15.34 | 15.39 | 15.33 | 15.38 | 3,364,936 | +0.06(+0.40%) |
Sep 19, 2019 | 15.31 | 15.34 | 15.31 | 15.32 | 2,395,349 | +0.00(+0.00%) |
Sep 18, 2019 | 15.30 | 15.32 | 15.30 | 15.32 | 1,699,798 | +0.01(+0.05%) |
Sep 17, 2019 | 15.29 | 15.32 | 15.28 | 15.31 | 1,357,707 | +0.02(+0.10%) |
Sep 16, 2019 | 15.29 | 15.30 | 15.27 | 15.30 | 1,142,301 | +0.01(+0.05%) |
Sep 13, 2019 | 15.31 | 15.31 | 15.25 | 15.29 | 1,537,501 | +0.00(+0.00%) |
Sep 12, 2019 | 15.30 | 15.31 | 15.29 | 15.29 | 1,218,977 | +0.00(+0.00%) |
Sep 11, 2019 | 15.29 | 15.30 | 15.24 | 15.29 | 1,138,042 | +0.00(+0.00%) |
Sep 10, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 1,307,992 | +0.01(+0.05%) |
Sep 09, 2019 | 15.32 | 15.32 | 15.28 | 15.28 | 1,250,435 | -0.02(-0.10%) |
Sep 06, 2019 | 15.29 | 15.31 | 15.27 | 15.30 | 1,258,530 | +0.03(+0.20%) |
Sep 05, 2019 | 15.28 | 15.29 | 15.26 | 15.27 | 1,257,859 | +0.01(+0.05%) |
Sep 04, 2019 | 15.24 | 15.26 | 15.24 | 15.26 | 1,310,448 | +0.03(+0.20%) |
Sep 03, 2019 | 15.22 | 15.24 | 15.20 | 15.23 | 1,275,073 | +0.00(+0.00%) |
Aug 30, 2019 | 15.24 | 15.24 | 15.20 | 15.23 | 1,588,832 | +0.01(+0.05%) |
Aug 29, 2019 | 15.22 | 15.24 | 15.20 | 15.22 | 1,335,334 | +0.01(+0.05%) |
Aug 28, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,507,995 | +0.02(+0.15%) |
Aug 27, 2019 | 15.18 | 15.19 | 15.16 | 15.19 | 1,228,583 | +0.03(+0.20%) |
Aug 26, 2019 | 15.17 | 15.17 | 15.14 | 15.16 | 1,049,349 | +0.01(+0.05%) |
Aug 23, 2019 | 15.14 | 15.17 | 15.13 | 15.15 | 1,656,286 | -0.01(-0.05%) |
Aug 22, 2019 | 15.14 | 15.16 | 15.13 | 15.16 | 1,463,361 | +0.02(+0.15%) |
Aug 21, 2019 | 15.13 | 15.14 | 15.12 | 15.13 | 1,118,431 | +0.01(+0.09%) |
Aug 20, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,764,894 | +0.02(+0.15%) |
Aug 19, 2019 | 15.11 | 15.11 | 15.07 | 15.10 | 1,659,428 | +0.02(+0.10%) |
Aug 16, 2019 | 15.07 | 15.11 | 15.04 | 15.08 | 1,949,252 | -0.01(-0.05%) |
Aug 15, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 1,612,110 | +0.00(+0.00%) |
Aug 14, 2019 | 15.11 | 15.11 | 15.04 | 15.09 | 1,863,001 | -0.02(-0.15%) |
Aug 13, 2019 | 15.09 | 15.11 | 15.07 | 15.11 | 1,918,028 | +0.02(+0.15%) |
Aug 12, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 1,025,768 | -0.01(-0.05%) |
Aug 09, 2019 | 15.08 | 15.11 | 15.08 | 15.10 | 1,618,762 | +0.01(+0.05%) |
Aug 08, 2019 | 15.06 | 15.10 | 15.06 | 15.09 | 1,284,844 | +0.05(+0.36%) |
Aug 07, 2019 | 15.08 | 15.08 | 15.03 | 15.04 | 1,814,427 | -0.05(-0.36%) |
Aug 06, 2019 | 15.05 | 15.10 | 15.05 | 15.09 | 1,235,653 | +0.07(+0.46%) |
Aug 05, 2019 | 15.13 | 15.13 | 15.01 | 15.02 | 1,824,119 | -0.12(-0.77%) |
Aug 02, 2019 | 15.14 | 15.14 | 15.08 | 15.14 | 1,464,076 | -0.01(-0.05%) |
Aug 01, 2019 | 15.14 | 15.17 | 15.13 | 15.14 | 1,748,800 | -0.01(-0.05%) |
Jul 31, 2019 | 15.14 | 15.16 | 15.11 | 15.15 | 2,407,678 | +0.00(+0.00%) |
Jul 30, 2019 | 15.16 | 15.17 | 15.13 | 15.15 | 1,565,295 | -0.02(-0.10%) |
Jul 29, 2019 | 15.14 | 15.17 | 15.14 | 15.17 | 1,211,516 | +0.02(+0.15%) |
Jul 26, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 1,183,076 | +0.03(+0.20%) |
Jul 25, 2019 | 15.15 | 15.16 | 15.11 | 15.11 | 1,963,918 | -0.04(-0.25%) |
Jul 24, 2019 | 15.11 | 15.16 | 15.11 | 15.15 | 1,402,572 | +0.03(+0.20%) |
Jul 23, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 1,287,029 | +0.02(+0.12%) |
Jul 22, 2019 | 15.09 | 15.11 | 15.07 | 15.10 | 982,556 | +0.03(+0.20%) |
Jul 19, 2019 | 15.07 | 15.09 | 15.06 | 15.07 | 1,451,032 | +0.00(+0.00%) |
Jul 18, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 1,449,328 | +0.02(+0.15%) |
Jul 17, 2019 | 15.03 | 15.07 | 15.03 | 15.05 | 1,540,719 | +0.02(+0.10%) |
Jul 16, 2019 | 15.04 | 15.05 | 14.99 | 15.03 | 1,831,362 | -0.01(-0.05%) |
Jul 15, 2019 | 15.04 | 15.06 | 15.04 | 15.04 | 973,433 | +0.00(+0.00%) |
Jul 12, 2019 | 15.03 | 15.04 | 15.01 | 15.04 | 1,412,409 | +0.02(+0.15%) |
Jul 11, 2019 | 14.99 | 15.03 | 14.98 | 15.02 | 1,197,316 | +0.01(+0.05%) |
Jul 10, 2019 | 15.02 | 15.03 | 14.99 | 15.01 | 1,088,794 | +0.00(+0.00%) |
Jul 09, 2019 | 14.98 | 15.02 | 14.98 | 15.01 | 1,786,058 | +0.02(+0.10%) |
Jul 08, 2019 | 14.99 | 14.99 | 14.96 | 14.99 | 1,030,785 | +0.00(+0.00%) |
Jul 05, 2019 | 14.97 | 14.99 | 14.96 | 14.99 | 954,133 | +0.01(+0.05%) |
Jul 03, 2019 | 14.97 | 14.99 | 14.95 | 14.99 | 932,806 | +0.03(+0.21%) |
Jul 02, 2019 | 14.92 | 14.98 | 14.92 | 14.96 | 2,248,661 | +0.06(+0.41%) |