Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.64 | 15.64 | 15.53 | 15.56 | 8,862 | +0.10(+0.65%) |
Sep 27, 2019 | 15.53 | 15.53 | 15.45 | 15.46 | 6,700 | +0.05(+0.32%) |
Sep 26, 2019 | 15.41 | 15.47 | 15.36 | 15.41 | 18,649 | +0.08(+0.52%) |
Sep 25, 2019 | 15.16 | 15.35 | 15.16 | 15.33 | 12,621 | -0.16(-1.03%) |
Sep 24, 2019 | 15.67 | 15.70 | 15.48 | 15.49 | 18,806 | -0.13(-0.83%) |
Sep 23, 2019 | 15.47 | 15.67 | 15.47 | 15.62 | 7,498 | -0.56(-3.43%) |
Sep 20, 2019 | 16.28 | 16.29 | 16.15 | 16.18 | 8,900 | -0.25(-1.55%) |
Sep 19, 2019 | 16.51 | 16.52 | 16.43 | 16.43 | 12,111 | +0.10(+0.61%) |
Sep 18, 2019 | 16.33 | 16.39 | 16.21 | 16.33 | 6,486 | -0.05(-0.27%) |
Sep 17, 2019 | 16.29 | 16.38 | 16.22 | 16.38 | 11,102 | -0.25(-1.53%) |
Sep 16, 2019 | 16.55 | 16.66 | 16.55 | 16.63 | 5,255 | -0.17(-1.01%) |
Sep 13, 2019 | 16.69 | 16.86 | 16.69 | 16.80 | 12,300 | +0.40(+2.44%) |
Sep 12, 2019 | 16.41 | 16.46 | 16.15 | 16.40 | 13,556 | +0.38(+2.37%) |
Sep 11, 2019 | 15.83 | 16.07 | 15.83 | 16.02 | 19,669 | +0.40(+2.56%) |
Sep 10, 2019 | 15.48 | 15.62 | 15.40 | 15.62 | 51,176 | +0.50(+3.31%) |
Sep 09, 2019 | 15.01 | 15.16 | 15.00 | 15.12 | 23,612 | +0.21(+1.41%) |
Sep 06, 2019 | 14.92 | 14.97 | 14.89 | 14.91 | 64,500 | +0.04(+0.27%) |
Sep 05, 2019 | 14.89 | 14.97 | 14.86 | 14.87 | 26,165 | +0.15(+1.02%) |
Sep 04, 2019 | 14.55 | 14.83 | 14.53 | 14.72 | 57,681 | +0.48(+3.37%) |
Sep 03, 2019 | 14.12 | 14.28 | 14.09 | 14.24 | 48,683 | -0.11(-0.77%) |
Aug 30, 2019 | 14.31 | 14.35 | 14.21 | 14.35 | 42,200 | +0.15(+1.06%) |
Aug 29, 2019 | 14.16 | 14.22 | 14.10 | 14.20 | 19,930 | +0.21(+1.50%) |
Aug 28, 2019 | 13.85 | 14.04 | 13.82 | 13.99 | 42,307 | -0.03(-0.20%) |
Aug 27, 2019 | 14.03 | 14.07 | 13.98 | 14.02 | 100,196 | +0.17(+1.21%) |
Aug 26, 2019 | 13.88 | 13.89 | 13.82 | 13.85 | 23,882 | -0.14(-1.00%) |
Aug 23, 2019 | 14.16 | 14.26 | 13.92 | 13.99 | 15,100 | -0.37(-2.58%) |
Aug 22, 2019 | 14.39 | 14.39 | 14.27 | 14.36 | 27,167 | +0.01(+0.07%) |
Aug 21, 2019 | 14.42 | 14.43 | 14.34 | 14.35 | 31,569 | +0.34(+2.46%) |
Aug 20, 2019 | 13.94 | 14.04 | 13.94 | 14.01 | 95,332 | +0.09(+0.61%) |
Aug 19, 2019 | 14.00 | 14.00 | 13.92 | 13.92 | 27,764 | +0.18(+1.31%) |
Aug 16, 2019 | 13.65 | 13.79 | 13.62 | 13.74 | 44,700 | +0.09(+0.66%) |
Aug 15, 2019 | 13.55 | 13.65 | 13.51 | 13.65 | 78,659 | +0.03(+0.21%) |
Aug 14, 2019 | 13.75 | 13.77 | 13.58 | 13.62 | 36,508 | -0.71(-4.94%) |
Aug 13, 2019 | 14.38 | 14.39 | 14.16 | 14.33 | 38,568 | +0.10(+0.70%) |
Aug 12, 2019 | 14.17 | 14.23 | 14.07 | 14.23 | 41,012 | -0.42(-2.87%) |
Aug 09, 2019 | 14.60 | 14.65 | 14.45 | 14.65 | 30,200 | -0.14(-0.95%) |
Aug 08, 2019 | 14.73 | 14.90 | 14.73 | 14.79 | 47,366 | +0.16(+1.09%) |
Aug 07, 2019 | 14.47 | 14.69 | 14.47 | 14.63 | 130,837 | -0.11(-0.75%) |
Aug 06, 2019 | 14.73 | 14.75 | 14.56 | 14.74 | 71,830 | +0.20(+1.38%) |
Aug 05, 2019 | 14.53 | 14.66 | 14.36 | 14.54 | 62,983 | -0.43(-2.88%) |
Aug 02, 2019 | 15.04 | 15.05 | 14.84 | 14.97 | 36,000 | -0.19(-1.25%) |
Aug 01, 2019 | 15.36 | 15.57 | 15.10 | 15.16 | 19,660 | -0.07(-0.46%) |
Jul 31, 2019 | 15.57 | 15.60 | 15.20 | 15.23 | 30,924 | -0.46(-2.93%) |
Jul 30, 2019 | 15.61 | 15.75 | 15.60 | 15.69 | 17,841 | -0.49(-3.03%) |
Jul 29, 2019 | 16.08 | 16.20 | 16.08 | 16.18 | 24,094 | -0.15(-0.92%) |
Jul 26, 2019 | 16.37 | 16.38 | 16.28 | 16.33 | 21,000 | -0.02(-0.12%) |
Jul 25, 2019 | 16.39 | 16.45 | 16.27 | 16.35 | 17,992 | -0.23(-1.39%) |
Jul 24, 2019 | 16.51 | 16.58 | 16.51 | 16.58 | 13,815 | -0.02(-0.12%) |
Jul 23, 2019 | 16.45 | 16.60 | 16.44 | 16.60 | 39,995 | +0.47(+2.90%) |
Jul 22, 2019 | 16.12 | 16.19 | 16.11 | 16.13 | 26,461 | +0.05(+0.33%) |
Jul 19, 2019 | 16.16 | 16.26 | 16.08 | 16.08 | 321,500 | +0.05(+0.31%) |
Jul 18, 2019 | 16.02 | 16.07 | 15.83 | 16.03 | 832,821 | -0.31(-1.90%) |
Jul 17, 2019 | 16.49 | 16.52 | 16.30 | 16.34 | 498,834 | -0.68(-4.00%) |
Jul 16, 2019 | 16.92 | 17.06 | 16.92 | 17.02 | 37,003 | -0.12(-0.70%) |
Jul 15, 2019 | 17.15 | 17.19 | 17.05 | 17.14 | 11,427 | +0.30(+1.78%) |
Jul 12, 2019 | 16.88 | 16.89 | 16.81 | 16.84 | 7,100 | +0.06(+0.38%) |
Jul 11, 2019 | 16.73 | 16.78 | 16.67 | 16.78 | 7,212 | -0.21(-1.25%) |
Jul 10, 2019 | 17.15 | 17.19 | 16.91 | 16.99 | 34,134 | -0.16(-0.93%) |
Jul 09, 2019 | 17.09 | 17.15 | 17.08 | 17.15 | 17,639 | -0.38(-2.17%) |
Jul 08, 2019 | 17.43 | 17.56 | 17.42 | 17.53 | 5,879 | +0.02(+0.09%) |
Jul 05, 2019 | 17.42 | 17.54 | 17.35 | 17.52 | 19,000 | -0.91(-4.96%) |
Jul 03, 2019 | 18.42 | 18.48 | 18.38 | 18.43 | 7,900 | -0.13(-0.70%) |
Jul 02, 2019 | 18.49 | 18.60 | 18.47 | 18.56 | 19,930 | -0.03(-0.16%) |