Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.52 | 14.57 | 14.30 | 14.34 | 68,496 | -0.20(-1.38%) |
Sep 27, 2019 | 14.72 | 14.87 | 14.51 | 14.54 | 74,000 | -0.09(-0.62%) |
Sep 26, 2019 | 14.58 | 14.75 | 14.38 | 14.63 | 129,589 | +0.05(+0.34%) |
Sep 25, 2019 | 14.36 | 14.60 | 14.16 | 14.58 | 88,554 | +0.22(+1.53%) |
Sep 24, 2019 | 14.85 | 14.88 | 14.14 | 14.36 | 199,267 | -0.54(-3.62%) |
Sep 23, 2019 | 14.52 | 14.97 | 14.52 | 14.90 | 123,625 | +0.21(+1.43%) |
Sep 20, 2019 | 14.69 | 14.88 | 14.67 | 14.69 | 192,100 | -0.01(-0.07%) |
Sep 19, 2019 | 14.85 | 15.01 | 14.64 | 14.70 | 77,975 | -0.11(-0.74%) |
Sep 18, 2019 | 15.17 | 15.17 | 14.65 | 14.81 | 148,303 | -0.33(-2.18%) |
Sep 17, 2019 | 15.10 | 15.16 | 14.85 | 15.14 | 122,851 | -0.04(-0.26%) |
Sep 16, 2019 | 14.97 | 15.23 | 14.90 | 15.18 | 107,587 | +0.12(+0.80%) |
Sep 13, 2019 | 15.19 | 15.33 | 14.96 | 15.06 | 127,000 | -0.01(-0.07%) |
Sep 12, 2019 | 14.99 | 15.22 | 14.65 | 15.07 | 192,428 | +0.06(+0.40%) |
Sep 11, 2019 | 15.23 | 15.29 | 14.84 | 15.01 | 118,302 | -0.14(-0.92%) |
Sep 10, 2019 | 14.66 | 15.24 | 14.55 | 15.15 | 153,513 | +0.50(+3.41%) |
Sep 09, 2019 | 14.25 | 14.68 | 14.11 | 14.65 | 155,358 | +0.43(+3.02%) |
Sep 06, 2019 | 14.47 | 14.68 | 14.18 | 14.22 | 114,600 | -0.25(-1.73%) |
Sep 05, 2019 | 14.50 | 14.84 | 14.45 | 14.47 | 156,900 | +0.16(+1.12%) |
Sep 04, 2019 | 14.56 | 14.57 | 14.20 | 14.31 | 189,721 | -0.10(-0.69%) |
Sep 03, 2019 | 14.76 | 15.13 | 14.40 | 14.41 | 235,759 | -0.65(-4.32%) |
Aug 30, 2019 | 15.54 | 15.54 | 14.45 | 15.06 | 375,300 | -0.13(-0.86%) |
Aug 29, 2019 | 15.31 | 16.69 | 14.41 | 15.19 | 654,595 | -1.74(-10.28%) |
Aug 28, 2019 | 16.29 | 17.21 | 16.04 | 16.93 | 300,375 | +0.60(+3.67%) |
Aug 27, 2019 | 16.93 | 17.00 | 16.32 | 16.33 | 436,058 | -0.45(-2.68%) |
Aug 26, 2019 | 17.02 | 17.21 | 16.73 | 16.78 | 160,863 | -0.21(-1.24%) |
Aug 23, 2019 | 18.05 | 18.17 | 16.94 | 16.99 | 146,700 | -1.16(-6.39%) |
Aug 22, 2019 | 18.26 | 18.72 | 18.15 | 18.15 | 159,063 | +0.01(+0.06%) |
Aug 21, 2019 | 18.06 | 18.32 | 17.98 | 18.14 | 109,609 | +0.20(+1.11%) |
Aug 20, 2019 | 18.14 | 18.38 | 17.90 | 17.94 | 71,082 | -0.26(-1.43%) |
Aug 19, 2019 | 18.21 | 18.38 | 17.96 | 18.20 | 72,969 | +0.24(+1.34%) |
Aug 16, 2019 | 17.64 | 18.24 | 17.64 | 17.96 | 88,600 | +0.44(+2.51%) |
Aug 15, 2019 | 17.79 | 17.85 | 17.40 | 17.52 | 75,555 | -0.27(-1.52%) |
Aug 14, 2019 | 18.34 | 18.38 | 17.46 | 17.79 | 159,259 | -0.90(-4.82%) |
Aug 13, 2019 | 18.72 | 19.51 | 18.61 | 18.69 | 77,171 | -0.04(-0.21%) |
Aug 12, 2019 | 19.02 | 19.17 | 18.63 | 18.73 | 114,987 | -0.51(-2.65%) |
Aug 09, 2019 | 19.90 | 19.93 | 19.05 | 19.24 | 98,600 | -0.66(-3.32%) |
Aug 08, 2019 | 19.69 | 20.05 | 19.62 | 19.90 | 75,658 | +0.35(+1.79%) |
Aug 07, 2019 | 18.82 | 19.67 | 18.82 | 19.55 | 138,919 | +0.42(+2.20%) |
Aug 06, 2019 | 19.21 | 19.48 | 18.77 | 19.13 | 215,907 | +0.14(+0.74%) |
Aug 05, 2019 | 19.46 | 19.62 | 18.67 | 18.99 | 126,485 | -0.95(-4.76%) |
Aug 02, 2019 | 20.01 | 20.29 | 19.57 | 19.94 | 146,700 | -0.26(-1.29%) |
Aug 01, 2019 | 20.68 | 21.14 | 20.09 | 20.20 | 157,216 | -0.54(-2.60%) |
Jul 31, 2019 | 21.77 | 21.88 | 20.52 | 20.74 | 169,808 | -1.00(-4.60%) |
Jul 30, 2019 | 21.19 | 21.81 | 20.48 | 21.74 | 132,738 | +0.39(+1.83%) |
Jul 29, 2019 | 21.55 | 21.63 | 21.18 | 21.35 | 107,836 | -0.28(-1.29%) |
Jul 26, 2019 | 21.23 | 21.79 | 21.11 | 21.63 | 144,200 | +0.45(+2.12%) |
Jul 25, 2019 | 21.14 | 21.25 | 20.84 | 21.18 | 191,798 | +0.04(+0.19%) |
Jul 24, 2019 | 20.05 | 21.17 | 20.05 | 21.14 | 129,247 | +0.88(+4.34%) |
Jul 23, 2019 | 20.00 | 20.30 | 19.83 | 20.26 | 50,812 | +0.41(+2.07%) |
Jul 22, 2019 | 20.18 | 20.50 | 19.79 | 19.85 | 93,922 | -0.29(-1.44%) |
Jul 19, 2019 | 20.16 | 20.41 | 20.02 | 20.14 | 109,700 | +0.02(+0.10%) |
Jul 18, 2019 | 20.43 | 20.46 | 20.04 | 20.12 | 84,217 | -0.27(-1.32%) |
Jul 17, 2019 | 20.37 | 20.51 | 20.11 | 20.39 | 218,829 | -0.03(-0.15%) |
Jul 16, 2019 | 20.21 | 20.45 | 19.93 | 20.42 | 202,617 | +0.21(+1.04%) |
Jul 15, 2019 | 20.53 | 20.61 | 19.91 | 20.21 | 120,736 | -0.13(-0.64%) |
Jul 12, 2019 | 20.12 | 20.48 | 20.04 | 20.34 | 163,700 | +0.35(+1.75%) |
Jul 11, 2019 | 20.02 | 20.33 | 19.89 | 19.99 | 260,138 | +0.09(+0.45%) |
Jul 10, 2019 | 19.85 | 20.62 | 19.09 | 19.90 | 824,144 | +0.21(+1.07%) |
Jul 09, 2019 | 19.34 | 19.69 | 19.05 | 19.69 | 152,118 | +0.29(+1.49%) |
Jul 08, 2019 | 19.07 | 19.51 | 18.74 | 19.40 | 243,114 | +0.03(+0.15%) |
Jul 05, 2019 | 19.88 | 19.98 | 19.19 | 19.37 | 128,900 | -0.75(-3.73%) |
Jul 03, 2019 | 20.46 | 20.55 | 19.73 | 20.12 | 156,100 | -0.31(-1.52%) |
Jul 02, 2019 | 20.46 | 21.04 | 20.24 | 20.43 | 228,150 | -0.13(-0.63%) |