Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.89 | 15.97 | 15.79 | 15.84 | 28,543 | -0.06(-0.35%) |
Sep 27, 2019 | 15.87 | 16.03 | 15.80 | 15.89 | 6,711 | -0.04(-0.25%) |
Sep 26, 2019 | 15.72 | 15.93 | 15.72 | 15.93 | 11,165 | +0.16(+1.02%) |
Sep 25, 2019 | 15.75 | 15.77 | 15.70 | 15.77 | 9,472 | -0.06(-0.36%) |
Sep 24, 2019 | 15.96 | 15.96 | 15.79 | 15.83 | 5,836 | -0.03(-0.18%) |
Sep 23, 2019 | 15.84 | 15.92 | 15.76 | 15.86 | 16,964 | -0.01(-0.08%) |
Sep 20, 2019 | 15.73 | 15.87 | 15.73 | 15.87 | 13,173 | +0.13(+0.82%) |
Sep 19, 2019 | 15.77 | 15.83 | 15.71 | 15.74 | 11,961 | -0.14(-0.86%) |
Sep 18, 2019 | 15.87 | 15.88 | 15.77 | 15.88 | 19,567 | +0.09(+0.56%) |
Sep 17, 2019 | 15.45 | 15.88 | 15.38 | 15.79 | 46,856 | +0.25(+1.61%) |
Sep 16, 2019 | 15.48 | 15.67 | 15.22 | 15.54 | 70,559 | +0.02(+0.16%) |
Sep 13, 2019 | 15.58 | 15.61 | 15.30 | 15.51 | 92,836 | -0.16(-1.03%) |
Sep 12, 2019 | 15.85 | 15.85 | 15.63 | 15.67 | 44,353 | -0.12(-0.78%) |
Sep 11, 2019 | 15.86 | 15.86 | 15.79 | 15.80 | 26,449 | -0.07(-0.45%) |
Sep 10, 2019 | 15.85 | 15.88 | 15.85 | 15.87 | 7,575 | -0.02(-0.10%) |
Sep 09, 2019 | 15.92 | 15.94 | 15.77 | 15.89 | 41,518 | -0.06(-0.40%) |
Sep 06, 2019 | 15.90 | 16.03 | 15.90 | 15.95 | 37,928 | -0.02(-0.10%) |
Sep 05, 2019 | 15.87 | 15.97 | 15.81 | 15.97 | 67,024 | -0.06(-0.35%) |
Sep 04, 2019 | 15.87 | 16.02 | 15.65 | 16.02 | 53,522 | +0.15(+0.96%) |
Sep 03, 2019 | 15.69 | 15.87 | 15.61 | 15.87 | 74,784 | +0.19(+1.23%) |
Aug 30, 2019 | 15.68 | 15.70 | 15.61 | 15.68 | 38,053 | +0.00(+0.00%) |
Aug 29, 2019 | 15.72 | 15.77 | 15.67 | 15.68 | 35,806 | -0.04(-0.26%) |
Aug 28, 2019 | 15.76 | 15.79 | 15.72 | 15.72 | 24,094 | -0.06(-0.36%) |
Aug 27, 2019 | 15.77 | 15.83 | 15.77 | 15.77 | 15,310 | -0.02(-0.10%) |
Aug 26, 2019 | 15.73 | 15.81 | 15.62 | 15.79 | 15,508 | +0.06(+0.41%) |
Aug 23, 2019 | 15.63 | 15.73 | 15.50 | 15.73 | 24,578 | +0.19(+1.24%) |
Aug 22, 2019 | 15.47 | 15.73 | 15.39 | 15.53 | 21,397 | +0.26(+1.73%) |
Aug 21, 2019 | 15.25 | 15.51 | 15.19 | 15.27 | 46,994 | -0.05(-0.31%) |
Aug 20, 2019 | 15.20 | 15.44 | 15.20 | 15.32 | 23,333 | +0.09(+0.58%) |
Aug 19, 2019 | 15.56 | 15.56 | 15.12 | 15.23 | 152,432 | -0.40(-2.56%) |
Aug 16, 2019 | 15.63 | 15.77 | 15.63 | 15.63 | 22,457 | +0.00(+0.00%) |
Aug 15, 2019 | 15.74 | 15.85 | 15.63 | 15.63 | 18,702 | -0.10(-0.66%) |
Aug 14, 2019 | 15.87 | 15.87 | 15.63 | 15.73 | 19,821 | +0.02(+0.10%) |
Aug 13, 2019 | 15.63 | 15.72 | 15.63 | 15.72 | 17,089 | -0.02(-0.10%) |
Aug 12, 2019 | 15.70 | 15.76 | 15.65 | 15.73 | 24,954 | -0.01(-0.05%) |
Aug 09, 2019 | 15.59 | 15.77 | 15.57 | 15.74 | 45,664 | +0.09(+0.55%) |
Aug 08, 2019 | 15.72 | 15.88 | 15.62 | 15.66 | 78,446 | +0.07(+0.46%) |
Aug 07, 2019 | 15.78 | 15.91 | 15.57 | 15.58 | 24,283 | -0.19(-1.22%) |
Aug 06, 2019 | 15.77 | 15.93 | 15.77 | 15.78 | 48,433 | -0.07(-0.45%) |
Aug 05, 2019 | 15.77 | 15.92 | 15.70 | 15.85 | 48,025 | +0.20(+1.28%) |
Aug 02, 2019 | 15.50 | 15.65 | 15.40 | 15.65 | 91,187 | +0.14(+0.93%) |
Aug 01, 2019 | 15.45 | 15.57 | 15.42 | 15.50 | 28,191 | +0.18(+1.20%) |
Jul 31, 2019 | 15.33 | 15.38 | 15.31 | 15.32 | 25,241 | -0.13(-0.83%) |
Jul 30, 2019 | 15.49 | 15.49 | 15.29 | 15.45 | 40,344 | +0.09(+0.57%) |
Jul 29, 2019 | 15.40 | 15.47 | 15.33 | 15.36 | 12,547 | +0.07(+0.47%) |
Jul 26, 2019 | 15.30 | 15.49 | 15.25 | 15.29 | 21,043 | -0.06(-0.36%) |
Jul 25, 2019 | 15.36 | 15.40 | 15.34 | 15.34 | 14,359 | -0.06(-0.36%) |
Jul 24, 2019 | 15.20 | 15.40 | 15.20 | 15.40 | 25,746 | +0.07(+0.47%) |
Jul 23, 2019 | 15.33 | 15.33 | 15.23 | 15.33 | 17,256 | +0.11(+0.71%) |
Jul 22, 2019 | 15.22 | 15.33 | 15.18 | 15.22 | 17,729 | -0.07(-0.44%) |
Jul 19, 2019 | 15.22 | 15.29 | 15.16 | 15.29 | 18,788 | +0.11(+0.74%) |
Jul 18, 2019 | 15.33 | 15.34 | 15.09 | 15.18 | 16,343 | -0.07(-0.47%) |
Jul 17, 2019 | 15.31 | 15.42 | 15.25 | 15.25 | 23,212 | -0.06(-0.42%) |
Jul 16, 2019 | 15.24 | 15.31 | 15.20 | 15.31 | 16,768 | +0.07(+0.47%) |
Jul 15, 2019 | 15.13 | 15.25 | 15.13 | 15.24 | 15,158 | +0.17(+1.11%) |
Jul 12, 2019 | 15.18 | 15.22 | 15.03 | 15.07 | 36,575 | -0.19(-1.26%) |
Jul 11, 2019 | 15.37 | 15.37 | 15.17 | 15.26 | 32,525 | -0.09(-0.59%) |
Jul 10, 2019 | 15.42 | 15.46 | 15.31 | 15.35 | 15,204 | +0.08(+0.52%) |
Jul 09, 2019 | 15.29 | 15.58 | 15.27 | 15.28 | 38,864 | -0.16(-1.03%) |
Jul 08, 2019 | 15.47 | 15.57 | 15.30 | 15.43 | 35,067 | -0.05(-0.31%) |
Jul 05, 2019 | 15.27 | 15.74 | 15.22 | 15.48 | 36,218 | +0.21(+1.41%) |
Jul 03, 2019 | 15.15 | 15.27 | 15.15 | 15.27 | 14,085 | +0.12(+0.79%) |
Jul 02, 2019 | 15.02 | 15.24 | 14.95 | 15.15 | 30,115 | +0.29(+1.93%) |