Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.63 | 16.84 | 16.39 | 16.44 | 91,644 | -0.19(-1.14%) |
Sep 27, 2019 | 16.86 | 17.14 | 16.57 | 16.63 | 66,200 | -0.13(-0.78%) |
Sep 26, 2019 | 16.99 | 17.23 | 16.71 | 16.76 | 62,715 | -0.28(-1.64%) |
Sep 25, 2019 | 16.56 | 17.27 | 16.56 | 17.04 | 142,184 | +0.30(+1.79%) |
Sep 24, 2019 | 17.17 | 17.28 | 16.58 | 16.74 | 154,728 | -0.37(-2.16%) |
Sep 23, 2019 | 16.86 | 17.24 | 16.77 | 17.11 | 70,751 | +0.17(+1.00%) |
Sep 20, 2019 | 17.27 | 17.35 | 16.86 | 16.94 | 161,400 | -0.31(-1.80%) |
Sep 19, 2019 | 17.75 | 17.75 | 17.14 | 17.25 | 153,488 | -0.43(-2.43%) |
Sep 18, 2019 | 17.91 | 17.95 | 17.33 | 17.68 | 163,536 | -0.28(-1.56%) |
Sep 17, 2019 | 17.81 | 18.01 | 17.49 | 17.96 | 152,215 | +0.14(+0.79%) |
Sep 16, 2019 | 17.84 | 18.21 | 17.61 | 17.82 | 142,341 | -0.11(-0.61%) |
Sep 13, 2019 | 18.37 | 18.62 | 17.72 | 17.93 | 197,400 | -0.37(-2.02%) |
Sep 12, 2019 | 17.98 | 18.42 | 17.24 | 18.30 | 175,829 | +0.22(+1.22%) |
Sep 11, 2019 | 18.22 | 18.22 | 17.50 | 18.08 | 188,610 | -0.04(-0.22%) |
Sep 10, 2019 | 17.08 | 18.17 | 16.70 | 18.12 | 204,468 | +1.09(+6.40%) |
Sep 09, 2019 | 16.17 | 17.06 | 15.98 | 17.03 | 313,186 | +1.66(+10.80%) |
Sep 06, 2019 | 15.52 | 15.80 | 15.05 | 15.37 | 125,500 | -0.10(-0.65%) |
Sep 05, 2019 | 14.63 | 15.95 | 14.50 | 15.47 | 209,393 | +1.07(+7.43%) |
Sep 04, 2019 | 14.29 | 14.46 | 14.10 | 14.40 | 131,687 | +0.28(+1.98%) |
Sep 03, 2019 | 14.14 | 14.30 | 13.78 | 14.12 | 154,583 | -0.26(-1.81%) |
Aug 30, 2019 | 14.46 | 14.74 | 14.32 | 14.38 | 62,900 | +0.04(+0.28%) |
Aug 29, 2019 | 14.15 | 14.61 | 14.15 | 14.34 | 64,549 | +0.26(+1.85%) |
Aug 28, 2019 | 13.71 | 14.28 | 13.62 | 14.08 | 58,749 | +0.26(+1.88%) |
Aug 27, 2019 | 14.24 | 14.38 | 13.64 | 13.82 | 96,720 | -0.28(-1.99%) |
Aug 26, 2019 | 14.22 | 14.26 | 13.79 | 14.10 | 73,613 | +0.16(+1.15%) |
Aug 23, 2019 | 14.57 | 14.57 | 13.76 | 13.94 | 122,600 | -0.76(-5.17%) |
Aug 22, 2019 | 14.83 | 14.87 | 14.63 | 14.70 | 56,472 | -0.06(-0.41%) |
Aug 21, 2019 | 14.71 | 15.25 | 14.71 | 14.76 | 75,620 | +0.22(+1.51%) |
Aug 20, 2019 | 14.50 | 14.66 | 14.14 | 14.54 | 106,357 | -0.02(-0.14%) |
Aug 19, 2019 | 14.36 | 14.74 | 14.25 | 14.56 | 107,069 | +0.44(+3.12%) |
Aug 16, 2019 | 13.71 | 14.18 | 13.58 | 14.12 | 115,800 | +0.47(+3.44%) |
Aug 15, 2019 | 14.24 | 14.25 | 13.52 | 13.65 | 87,169 | -0.55(-3.87%) |
Aug 14, 2019 | 14.17 | 14.33 | 13.77 | 14.20 | 187,543 | -0.30(-2.07%) |
Aug 13, 2019 | 14.34 | 14.92 | 14.23 | 14.50 | 108,736 | +0.13(+0.90%) |
Aug 12, 2019 | 14.69 | 14.85 | 14.33 | 14.37 | 70,847 | -0.49(-3.30%) |
Aug 09, 2019 | 15.17 | 15.17 | 14.57 | 14.86 | 106,000 | -0.40(-2.62%) |
Aug 08, 2019 | 14.84 | 15.33 | 14.77 | 15.26 | 53,625 | +0.52(+3.53%) |
Aug 07, 2019 | 14.59 | 14.91 | 14.58 | 14.74 | 72,764 | -0.16(-1.07%) |
Aug 06, 2019 | 14.72 | 14.94 | 14.39 | 14.90 | 116,890 | +0.34(+2.34%) |
Aug 05, 2019 | 15.18 | 15.29 | 14.45 | 14.56 | 166,029 | -1.02(-6.55%) |
Aug 02, 2019 | 15.76 | 15.76 | 15.18 | 15.58 | 79,000 | -0.30(-1.89%) |
Aug 01, 2019 | 16.82 | 17.21 | 15.77 | 15.88 | 127,732 | -0.97(-5.76%) |
Jul 31, 2019 | 16.85 | 17.25 | 16.56 | 16.85 | 166,357 | +0.00(+0.00%) |
Jul 30, 2019 | 16.12 | 16.85 | 16.05 | 16.85 | 214,784 | +0.58(+3.56%) |
Jul 29, 2019 | 15.98 | 16.36 | 15.88 | 16.27 | 131,479 | +0.26(+1.62%) |
Jul 26, 2019 | 15.60 | 16.16 | 15.60 | 16.01 | 139,400 | +0.43(+2.76%) |
Jul 25, 2019 | 15.25 | 15.74 | 15.15 | 15.58 | 189,770 | +0.33(+2.16%) |
Jul 24, 2019 | 14.67 | 15.29 | 14.60 | 15.25 | 151,079 | +0.60(+4.10%) |
Jul 23, 2019 | 14.75 | 14.81 | 14.49 | 14.65 | 86,728 | -0.08(-0.54%) |
Jul 22, 2019 | 14.73 | 15.07 | 14.73 | 14.73 | 91,993 | -0.03(-0.20%) |
Jul 19, 2019 | 14.50 | 14.90 | 14.32 | 14.76 | 100,200 | +0.30(+2.07%) |
Jul 18, 2019 | 14.42 | 14.78 | 14.16 | 14.46 | 165,236 | -0.19(-1.30%) |
Jul 17, 2019 | 14.94 | 15.07 | 13.59 | 14.65 | 366,504 | -0.51(-3.36%) |
Jul 16, 2019 | 14.70 | 15.49 | 14.69 | 15.16 | 191,737 | +0.60(+4.12%) |
Jul 15, 2019 | 13.60 | 14.73 | 13.60 | 14.56 | 225,015 | +0.94(+6.90%) |
Jul 12, 2019 | 13.50 | 13.91 | 13.44 | 13.62 | 491,800 | +0.13(+0.96%) |
Jul 11, 2019 | 14.07 | 14.11 | 13.45 | 13.49 | 109,590 | -0.50(-3.57%) |
Jul 10, 2019 | 14.47 | 14.59 | 13.98 | 13.99 | 138,840 | -0.40(-2.78%) |
Jul 09, 2019 | 14.47 | 14.74 | 14.16 | 14.39 | 61,700 | -0.16(-1.10%) |
Jul 08, 2019 | 14.61 | 14.78 | 14.45 | 14.55 | 92,034 | -0.10(-0.68%) |
Jul 05, 2019 | 14.45 | 14.69 | 14.23 | 14.65 | 58,400 | +0.15(+1.03%) |
Jul 03, 2019 | 14.15 | 14.70 | 14.14 | 14.50 | 64,800 | +0.36(+2.55%) |
Jul 02, 2019 | 14.73 | 15.17 | 14.09 | 14.14 | 291,542 | -0.63(-4.27%) |