Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.92 | 14.92 | 14.77 | 14.82 | 173,576 | -0.06(-0.39%) |
Sep 27, 2019 | 15.01 | 15.01 | 14.87 | 14.88 | 128,577 | -0.09(-0.61%) |
Sep 26, 2019 | 14.96 | 15.08 | 14.95 | 14.97 | 108,052 | +0.00(+0.00%) |
Sep 25, 2019 | 15.10 | 15.15 | 14.86 | 14.97 | 218,326 | -0.12(-0.77%) |
Sep 24, 2019 | 15.15 | 15.17 | 15.02 | 15.09 | 96,125 | -0.08(-0.55%) |
Sep 23, 2019 | 15.13 | 15.19 | 15.13 | 15.17 | 121,671 | +0.02(+0.16%) |
Sep 20, 2019 | 15.09 | 15.19 | 15.04 | 15.15 | 255,582 | +0.02(+0.11%) |
Sep 19, 2019 | 15.11 | 15.19 | 15.07 | 15.13 | 159,218 | +0.02(+0.16%) |
Sep 18, 2019 | 15.02 | 15.12 | 15.01 | 15.10 | 115,751 | +0.07(+0.43%) |
Sep 17, 2019 | 14.92 | 15.11 | 14.89 | 15.04 | 178,228 | +0.12(+0.82%) |
Sep 16, 2019 | 14.82 | 14.95 | 14.82 | 14.92 | 150,801 | +0.05(+0.33%) |
Sep 13, 2019 | 14.88 | 15.02 | 14.83 | 14.87 | 280,018 | -0.04(-0.27%) |
Sep 12, 2019 | 14.83 | 15.08 | 14.83 | 14.91 | 161,266 | +0.11(+0.77%) |
Sep 11, 2019 | 14.84 | 14.92 | 14.77 | 14.79 | 185,653 | +0.00(+0.00%) |
Sep 10, 2019 | 14.84 | 14.89 | 14.79 | 14.79 | 197,734 | -0.04(-0.28%) |
Sep 09, 2019 | 14.65 | 14.89 | 14.65 | 14.83 | 185,410 | +0.20(+1.34%) |
Sep 06, 2019 | 14.64 | 14.80 | 14.64 | 14.64 | 161,652 | +0.04(+0.28%) |
Sep 05, 2019 | 14.59 | 14.70 | 14.59 | 14.60 | 222,687 | +0.04(+0.28%) |
Sep 04, 2019 | 14.65 | 14.68 | 14.48 | 14.56 | 326,530 | -0.06(-0.39%) |
Sep 03, 2019 | 14.57 | 14.69 | 14.57 | 14.61 | 155,092 | +0.06(+0.39%) |
Aug 30, 2019 | 14.63 | 14.69 | 14.56 | 14.56 | 221,814 | -0.02(-0.11%) |
Aug 29, 2019 | 14.65 | 14.68 | 14.52 | 14.57 | 187,136 | -0.05(-0.34%) |
Aug 28, 2019 | 14.48 | 14.69 | 14.41 | 14.62 | 319,434 | +0.17(+1.19%) |
Aug 27, 2019 | 14.70 | 14.72 | 14.40 | 14.45 | 492,938 | -0.21(-1.45%) |
Aug 26, 2019 | 14.85 | 14.85 | 14.65 | 14.66 | 189,866 | -0.12(-0.83%) |
Aug 23, 2019 | 14.84 | 14.92 | 14.75 | 14.79 | 97,945 | -0.11(-0.77%) |
Aug 22, 2019 | 15.05 | 15.06 | 14.88 | 14.90 | 128,150 | -0.11(-0.76%) |
Aug 21, 2019 | 14.97 | 15.04 | 14.89 | 15.01 | 234,790 | +0.12(+0.81%) |
Aug 20, 2019 | 14.86 | 14.91 | 14.78 | 14.89 | 153,044 | +0.02(+0.16%) |
Aug 19, 2019 | 14.92 | 14.99 | 14.85 | 14.87 | 110,022 | +0.06(+0.38%) |
Aug 16, 2019 | 14.68 | 14.92 | 14.68 | 14.81 | 112,115 | +0.18(+1.22%) |
Aug 15, 2019 | 14.75 | 14.77 | 14.40 | 14.63 | 437,351 | -0.11(-0.77%) |
Aug 14, 2019 | 14.76 | 14.85 | 14.69 | 14.75 | 179,556 | -0.15(-0.98%) |
Aug 13, 2019 | 15.01 | 15.06 | 14.83 | 14.89 | 286,857 | -0.17(-1.13%) |
Aug 12, 2019 | 15.01 | 15.16 | 14.97 | 15.06 | 202,882 | -0.05(-0.32%) |
Aug 09, 2019 | 15.14 | 15.20 | 15.07 | 15.11 | 119,160 | -0.06(-0.43%) |
Aug 08, 2019 | 14.98 | 15.24 | 14.98 | 15.18 | 285,710 | +0.17(+1.13%) |
Aug 07, 2019 | 14.87 | 15.01 | 14.77 | 15.01 | 155,853 | +0.10(+0.65%) |
Aug 06, 2019 | 14.75 | 15.01 | 14.74 | 14.91 | 474,420 | +0.12(+0.82%) |
Aug 05, 2019 | 14.84 | 14.84 | 14.67 | 14.79 | 469,559 | -0.06(-0.38%) |
Aug 02, 2019 | 14.93 | 14.94 | 14.82 | 14.85 | 219,285 | -0.09(-0.60%) |
Aug 01, 2019 | 14.98 | 15.14 | 14.93 | 14.93 | 217,958 | -0.05(-0.32%) |
Jul 31, 2019 | 15.05 | 15.05 | 14.92 | 14.98 | 356,329 | -0.04(-0.27%) |
Jul 30, 2019 | 15.09 | 15.09 | 15.00 | 15.02 | 202,529 | -0.06(-0.43%) |
Jul 29, 2019 | 15.15 | 15.15 | 15.06 | 15.09 | 155,909 | +0.02(+0.11%) |
Jul 26, 2019 | 15.10 | 15.12 | 15.05 | 15.07 | 177,381 | -0.05(-0.32%) |
Jul 25, 2019 | 15.14 | 15.16 | 15.07 | 15.12 | 218,585 | -0.01(-0.05%) |
Jul 24, 2019 | 15.25 | 15.25 | 15.07 | 15.13 | 425,805 | -0.12(-0.80%) |
Jul 23, 2019 | 15.30 | 15.31 | 15.23 | 15.25 | 276,441 | -0.03(-0.21%) |
Jul 22, 2019 | 15.27 | 15.32 | 15.21 | 15.28 | 375,692 | +0.05(+0.32%) |
Jul 19, 2019 | 15.22 | 15.29 | 15.19 | 15.23 | 227,104 | -0.02(-0.16%) |
Jul 18, 2019 | 15.19 | 15.29 | 15.18 | 15.26 | 240,986 | +0.06(+0.42%) |
Jul 17, 2019 | 15.18 | 15.30 | 15.17 | 15.19 | 483,685 | +0.06(+0.42%) |
Jul 16, 2019 | 15.17 | 15.17 | 15.10 | 15.13 | 208,630 | -0.01(-0.05%) |
Jul 15, 2019 | 15.09 | 15.15 | 15.09 | 15.14 | 210,427 | +0.08(+0.53%) |
Jul 12, 2019 | 15.06 | 15.09 | 15.01 | 15.06 | 221,107 | -0.03(-0.21%) |
Jul 11, 2019 | 15.17 | 15.17 | 15.06 | 15.09 | 269,525 | -0.03(-0.21%) |
Jul 10, 2019 | 15.15 | 15.17 | 15.10 | 15.12 | 186,814 | +0.00(+0.00%) |
Jul 09, 2019 | 15.16 | 15.19 | 15.10 | 15.12 | 200,195 | -0.02(-0.11%) |
Jul 08, 2019 | 15.20 | 15.20 | 15.09 | 15.14 | 193,092 | -0.06(-0.42%) |
Jul 05, 2019 | 15.20 | 15.22 | 15.15 | 15.20 | 133,539 | +0.02(+0.11%) |
Jul 03, 2019 | 15.20 | 15.23 | 15.17 | 15.19 | 97,062 | +0.03(+0.21%) |
Jul 02, 2019 | 15.23 | 15.23 | 15.03 | 15.15 | 242,496 | -0.05(-0.32%) |