Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.54 | 15.96 | 15.32 | 15.66 | 213,981 | +0.30(+1.95%) |
Sep 27, 2019 | 15.35 | 15.88 | 15.24 | 15.36 | 207,900 | +0.10(+0.66%) |
Sep 26, 2019 | 15.23 | 15.29 | 14.88 | 15.26 | 193,996 | -0.04(-0.26%) |
Sep 25, 2019 | 14.96 | 15.48 | 14.69 | 15.30 | 161,352 | +0.24(+1.59%) |
Sep 24, 2019 | 15.33 | 15.44 | 14.94 | 15.06 | 305,951 | -0.29(-1.89%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.25 | 15.35 | 274,754 | -0.46(-2.91%) |
Sep 20, 2019 | 16.01 | 16.40 | 15.78 | 15.81 | 1,493,600 | -0.22(-1.37%) |
Sep 19, 2019 | 16.09 | 16.23 | 15.73 | 16.03 | 267,309 | -0.03(-0.19%) |
Sep 18, 2019 | 15.97 | 16.20 | 15.69 | 16.06 | 276,962 | +0.05(+0.31%) |
Sep 17, 2019 | 16.42 | 16.46 | 15.72 | 16.01 | 250,723 | -0.41(-2.50%) |
Sep 16, 2019 | 16.23 | 16.59 | 16.12 | 16.42 | 245,687 | -0.02(-0.12%) |
Sep 13, 2019 | 16.29 | 16.69 | 16.22 | 16.44 | 231,100 | -0.02(-0.12%) |
Sep 12, 2019 | 16.38 | 16.85 | 16.12 | 16.46 | 305,200 | +0.13(+0.80%) |
Sep 11, 2019 | 16.15 | 16.49 | 15.75 | 16.33 | 292,051 | +0.27(+1.68%) |
Sep 10, 2019 | 15.41 | 16.36 | 15.39 | 16.06 | 496,179 | +0.63(+4.08%) |
Sep 09, 2019 | 15.03 | 15.78 | 15.03 | 15.43 | 466,265 | +0.57(+3.84%) |
Sep 06, 2019 | 14.81 | 15.19 | 14.64 | 14.86 | 308,700 | +0.08(+0.54%) |
Sep 05, 2019 | 13.87 | 14.80 | 13.74 | 14.78 | 477,579 | +1.14(+8.36%) |
Sep 04, 2019 | 13.60 | 13.97 | 13.59 | 13.64 | 243,616 | +0.27(+2.02%) |
Sep 03, 2019 | 12.91 | 13.45 | 12.82 | 13.37 | 705,974 | +0.45(+3.48%) |
Aug 30, 2019 | 12.90 | 12.94 | 12.68 | 12.92 | 342,500 | +0.04(+0.31%) |
Aug 29, 2019 | 12.95 | 13.07 | 12.75 | 12.88 | 333,516 | +0.15(+1.18%) |
Aug 28, 2019 | 12.65 | 12.96 | 12.60 | 12.73 | 250,219 | +0.03(+0.24%) |
Aug 27, 2019 | 13.40 | 13.49 | 12.67 | 12.70 | 269,102 | -0.59(-4.44%) |
Aug 26, 2019 | 13.86 | 13.94 | 13.14 | 13.29 | 256,485 | -0.36(-2.64%) |
Aug 23, 2019 | 14.28 | 14.45 | 13.62 | 13.65 | 397,700 | -0.70(-4.88%) |
Aug 22, 2019 | 14.45 | 14.72 | 14.08 | 14.35 | 234,116 | -0.04(-0.28%) |
Aug 21, 2019 | 14.41 | 14.64 | 14.21 | 14.39 | 237,003 | +0.20(+1.41%) |
Aug 20, 2019 | 14.31 | 14.40 | 14.00 | 14.19 | 245,294 | -0.26(-1.80%) |
Aug 19, 2019 | 14.52 | 14.72 | 14.42 | 14.45 | 181,380 | +0.31(+2.19%) |
Aug 16, 2019 | 14.09 | 14.38 | 13.81 | 14.14 | 336,200 | +0.22(+1.58%) |
Aug 15, 2019 | 14.22 | 14.22 | 13.77 | 13.92 | 252,980 | -0.22(-1.56%) |
Aug 14, 2019 | 14.46 | 14.46 | 14.12 | 14.14 | 397,040 | -0.71(-4.78%) |
Aug 13, 2019 | 14.29 | 15.11 | 14.28 | 14.85 | 237,820 | +0.40(+2.77%) |
Aug 12, 2019 | 14.30 | 14.81 | 14.29 | 14.45 | 350,507 | -0.15(-1.03%) |
Aug 09, 2019 | 14.68 | 14.88 | 14.45 | 14.60 | 333,400 | -0.16(-1.08%) |
Aug 08, 2019 | 14.75 | 14.84 | 14.30 | 14.76 | 511,284 | +0.20(+1.37%) |
Aug 07, 2019 | 13.71 | 14.62 | 13.65 | 14.56 | 465,574 | +0.63(+4.52%) |
Aug 06, 2019 | 14.05 | 14.96 | 13.56 | 13.93 | 874,300 | -0.50(-3.47%) |
Aug 05, 2019 | 14.93 | 14.96 | 14.36 | 14.43 | 941,269 | -0.88(-5.75%) |
Aug 02, 2019 | 15.50 | 15.59 | 15.00 | 15.31 | 623,600 | -0.32(-2.05%) |
Aug 01, 2019 | 16.50 | 16.66 | 15.45 | 15.63 | 306,584 | -0.81(-4.93%) |
Jul 31, 2019 | 17.10 | 17.13 | 16.24 | 16.44 | 584,042 | -0.60(-3.52%) |
Jul 30, 2019 | 16.41 | 17.06 | 16.12 | 17.04 | 416,313 | +0.32(+1.91%) |
Jul 29, 2019 | 17.08 | 17.11 | 16.32 | 16.72 | 240,371 | -0.46(-2.68%) |
Jul 26, 2019 | 17.25 | 17.48 | 16.90 | 17.18 | 132,500 | +0.05(+0.29%) |
Jul 25, 2019 | 17.35 | 17.48 | 16.90 | 17.13 | 216,811 | -0.34(-1.95%) |
Jul 24, 2019 | 16.80 | 17.66 | 16.80 | 17.47 | 395,986 | +0.47(+2.76%) |
Jul 23, 2019 | 16.30 | 17.11 | 16.07 | 17.00 | 397,469 | +0.82(+5.07%) |
Jul 22, 2019 | 15.29 | 16.22 | 15.05 | 16.18 | 715,471 | +0.98(+6.45%) |
Jul 19, 2019 | 15.00 | 15.62 | 14.83 | 15.20 | 938,600 | +0.20(+1.33%) |
Jul 18, 2019 | 15.40 | 16.12 | 14.78 | 15.00 | 493,731 | -0.44(-2.85%) |
Jul 17, 2019 | 15.56 | 15.90 | 15.35 | 15.44 | 1,161,945 | -0.12(-0.77%) |
Jul 16, 2019 | 15.90 | 16.04 | 15.45 | 15.56 | 547,419 | -0.39(-2.45%) |
Jul 15, 2019 | 16.53 | 17.26 | 15.89 | 15.95 | 511,984 | -0.44(-2.68%) |
Jul 12, 2019 | 16.31 | 16.57 | 15.96 | 16.39 | 1,137,200 | +0.17(+1.05%) |
Jul 11, 2019 | 16.90 | 16.93 | 16.16 | 16.22 | 386,580 | -0.62(-3.68%) |
Jul 10, 2019 | 17.41 | 17.41 | 16.78 | 16.84 | 287,118 | -0.36(-2.09%) |
Jul 09, 2019 | 17.86 | 17.99 | 17.04 | 17.20 | 448,049 | -0.68(-3.80%) |
Jul 08, 2019 | 18.46 | 18.46 | 17.66 | 17.88 | 160,645 | -0.69(-3.72%) |
Jul 05, 2019 | 18.70 | 18.84 | 18.25 | 18.57 | 181,600 | -0.28(-1.49%) |
Jul 03, 2019 | 19.14 | 19.16 | 18.40 | 18.85 | 97,600 | -0.10(-0.53%) |
Jul 02, 2019 | 19.58 | 19.58 | 18.78 | 18.95 | 278,650 | -0.63(-3.22%) |