Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.31 | 15.99 | 14.98 | 15.58 | 312,339 | +0.33(+2.16%) |
Sep 27, 2019 | 15.14 | 15.42 | 14.95 | 15.25 | 247,000 | +0.05(+0.33%) |
Sep 26, 2019 | 15.35 | 15.36 | 14.85 | 15.20 | 118,643 | -0.24(-1.55%) |
Sep 25, 2019 | 15.09 | 15.56 | 15.09 | 15.44 | 159,268 | +0.25(+1.65%) |
Sep 24, 2019 | 16.02 | 16.02 | 14.88 | 15.19 | 394,482 | -0.71(-4.47%) |
Sep 23, 2019 | 15.81 | 16.18 | 15.66 | 15.90 | 236,294 | -0.10(-0.62%) |
Sep 20, 2019 | 16.21 | 16.74 | 15.86 | 16.00 | 1,411,300 | -0.22(-1.36%) |
Sep 19, 2019 | 15.60 | 16.30 | 15.35 | 16.22 | 577,547 | +0.65(+4.17%) |
Sep 18, 2019 | 15.42 | 15.92 | 14.77 | 15.57 | 2,348,308 | +1.17(+8.12%) |
Sep 17, 2019 | 14.40 | 15.14 | 14.13 | 14.40 | 692,231 | -0.41(-2.77%) |
Sep 16, 2019 | 15.01 | 15.51 | 14.33 | 14.81 | 575,656 | -0.92(-5.85%) |
Sep 13, 2019 | 15.66 | 15.83 | 15.33 | 15.73 | 149,700 | +0.02(+0.13%) |
Sep 12, 2019 | 15.32 | 15.90 | 15.25 | 15.71 | 184,592 | +0.18(+1.16%) |
Sep 11, 2019 | 15.81 | 16.47 | 15.36 | 15.53 | 249,079 | -0.27(-1.71%) |
Sep 10, 2019 | 15.60 | 16.01 | 15.41 | 15.80 | 164,671 | +0.18(+1.15%) |
Sep 09, 2019 | 15.22 | 15.95 | 15.10 | 15.62 | 243,881 | +0.48(+3.17%) |
Sep 06, 2019 | 15.42 | 15.57 | 15.09 | 15.14 | 63,900 | -0.24(-1.56%) |
Sep 05, 2019 | 15.74 | 15.76 | 15.14 | 15.38 | 133,435 | -0.20(-1.28%) |
Sep 04, 2019 | 15.20 | 15.64 | 15.09 | 15.58 | 378,339 | +0.53(+3.52%) |
Sep 03, 2019 | 16.40 | 16.40 | 14.60 | 15.05 | 278,729 | -1.44(-8.73%) |
Aug 30, 2019 | 16.40 | 16.58 | 16.32 | 16.49 | 466,600 | +0.33(+2.04%) |
Aug 29, 2019 | 15.26 | 16.46 | 15.14 | 16.16 | 200,923 | +1.04(+6.88%) |
Aug 28, 2019 | 15.08 | 15.37 | 15.00 | 15.12 | 194,756 | +0.00(+0.00%) |
Aug 27, 2019 | 15.14 | 15.26 | 14.95 | 15.12 | 138,091 | +0.11(+0.73%) |
Aug 26, 2019 | 14.14 | 15.15 | 14.14 | 15.01 | 252,829 | +1.04(+7.44%) |
Aug 23, 2019 | 14.43 | 14.61 | 13.69 | 13.97 | 223,300 | -0.56(-3.85%) |
Aug 22, 2019 | 14.88 | 14.97 | 14.49 | 14.53 | 31,429 | -0.32(-2.15%) |
Aug 21, 2019 | 14.87 | 15.25 | 14.39 | 14.85 | 82,530 | +0.07(+0.47%) |
Aug 20, 2019 | 14.95 | 14.96 | 14.63 | 14.78 | 87,884 | -0.19(-1.27%) |
Aug 19, 2019 | 14.99 | 15.36 | 14.78 | 14.97 | 104,100 | +0.22(+1.49%) |
Aug 16, 2019 | 14.47 | 14.99 | 14.26 | 14.75 | 164,200 | +0.35(+2.43%) |
Aug 15, 2019 | 15.44 | 15.44 | 14.23 | 14.40 | 76,421 | -0.77(-5.08%) |
Aug 14, 2019 | 14.71 | 15.28 | 14.60 | 15.17 | 145,237 | +0.20(+1.34%) |
Aug 13, 2019 | 15.25 | 15.25 | 14.48 | 14.97 | 194,530 | -0.18(-1.19%) |
Aug 12, 2019 | 14.55 | 15.39 | 14.19 | 15.15 | 138,904 | +1.14(+8.14%) |
Aug 09, 2019 | 13.86 | 14.35 | 13.15 | 14.01 | 150,300 | -0.01(-0.07%) |
Aug 08, 2019 | 13.84 | 14.13 | 13.57 | 14.02 | 62,767 | +0.20(+1.45%) |
Aug 07, 2019 | 13.90 | 14.15 | 13.33 | 13.82 | 113,568 | -0.16(-1.14%) |
Aug 06, 2019 | 14.27 | 14.67 | 13.61 | 13.98 | 100,510 | -0.15(-1.06%) |
Aug 05, 2019 | 14.56 | 14.87 | 14.01 | 14.13 | 124,075 | -0.62(-4.20%) |
Aug 02, 2019 | 14.99 | 14.99 | 14.04 | 14.75 | 107,600 | -0.24(-1.60%) |
Aug 01, 2019 | 15.61 | 15.68 | 14.82 | 14.99 | 124,256 | -0.64(-4.09%) |
Jul 31, 2019 | 15.51 | 15.84 | 15.36 | 15.63 | 254,843 | +0.14(+0.90%) |
Jul 30, 2019 | 15.27 | 15.57 | 15.23 | 15.49 | 124,292 | +0.11(+0.72%) |
Jul 29, 2019 | 15.24 | 15.38 | 15.17 | 15.38 | 99,902 | +0.07(+0.46%) |
Jul 26, 2019 | 15.25 | 15.48 | 15.13 | 15.31 | 135,500 | +0.11(+0.72%) |
Jul 25, 2019 | 14.99 | 15.29 | 14.67 | 15.20 | 172,972 | +0.27(+1.81%) |
Jul 24, 2019 | 14.48 | 14.96 | 14.41 | 14.93 | 117,901 | +0.40(+2.75%) |
Jul 23, 2019 | 14.04 | 14.78 | 14.01 | 14.53 | 132,268 | +0.58(+4.16%) |
Jul 22, 2019 | 13.75 | 14.16 | 13.74 | 13.95 | 49,401 | +0.20(+1.45%) |
Jul 19, 2019 | 13.69 | 14.04 | 13.55 | 13.75 | 75,800 | +0.03(+0.22%) |
Jul 18, 2019 | 14.05 | 14.11 | 13.61 | 13.72 | 94,878 | -0.39(-2.76%) |
Jul 17, 2019 | 14.41 | 14.55 | 13.87 | 14.11 | 82,511 | -0.32(-2.22%) |
Jul 16, 2019 | 14.47 | 14.88 | 14.30 | 14.43 | 55,901 | -0.13(-0.89%) |
Jul 15, 2019 | 14.39 | 14.72 | 14.27 | 14.56 | 67,799 | +0.17(+1.18%) |
Jul 12, 2019 | 14.50 | 14.72 | 14.30 | 14.39 | 77,100 | -0.10(-0.69%) |
Jul 11, 2019 | 14.63 | 14.83 | 14.43 | 14.49 | 92,765 | -0.05(-0.34%) |
Jul 10, 2019 | 14.33 | 14.67 | 14.30 | 14.54 | 143,914 | +0.31(+2.18%) |
Jul 09, 2019 | 14.62 | 14.71 | 13.64 | 14.23 | 190,838 | -0.28(-1.93%) |
Jul 08, 2019 | 14.53 | 14.77 | 14.46 | 14.51 | 66,350 | -0.12(-0.82%) |
Jul 05, 2019 | 14.72 | 14.86 | 14.38 | 14.63 | 116,400 | -0.10(-0.68%) |
Jul 03, 2019 | 14.93 | 14.93 | 14.38 | 14.73 | 78,900 | -0.22(-1.47%) |
Jul 02, 2019 | 15.25 | 15.52 | 14.81 | 14.95 | 183,202 | -0.31(-2.03%) |