Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.92 | 16.04 | 15.80 | 16.00 | 237,363 | +0.15(+0.92%) |
Sep 27, 2019 | 15.85 | 15.88 | 15.73 | 15.86 | 121,448 | +0.01(+0.06%) |
Sep 26, 2019 | 15.72 | 15.90 | 15.70 | 15.85 | 136,857 | +0.18(+1.13%) |
Sep 25, 2019 | 15.68 | 15.82 | 15.55 | 15.67 | 145,138 | -0.27(-1.67%) |
Sep 24, 2019 | 15.83 | 15.93 | 15.59 | 15.93 | 154,710 | +0.14(+0.86%) |
Sep 23, 2019 | 15.69 | 15.89 | 15.61 | 15.80 | 109,313 | +0.14(+0.87%) |
Sep 20, 2019 | 15.70 | 15.80 | 15.65 | 15.66 | 345,547 | -0.03(-0.22%) |
Sep 19, 2019 | 15.89 | 15.93 | 15.69 | 15.70 | 182,406 | -0.10(-0.65%) |
Sep 18, 2019 | 15.96 | 16.00 | 15.75 | 15.80 | 208,751 | -0.08(-0.51%) |
Sep 17, 2019 | 16.00 | 16.04 | 15.80 | 15.88 | 160,736 | -0.07(-0.43%) |
Sep 16, 2019 | 15.91 | 16.03 | 15.85 | 15.95 | 244,896 | +0.04(+0.24%) |
Sep 13, 2019 | 15.80 | 16.02 | 15.75 | 15.91 | 280,220 | +0.14(+0.90%) |
Sep 12, 2019 | 15.71 | 15.84 | 15.62 | 15.77 | 207,456 | +0.07(+0.43%) |
Sep 11, 2019 | 15.48 | 15.71 | 15.43 | 15.70 | 199,180 | +0.22(+1.44%) |
Sep 10, 2019 | 15.44 | 15.54 | 15.37 | 15.48 | 189,454 | +0.07(+0.48%) |
Sep 09, 2019 | 15.38 | 15.44 | 15.25 | 15.40 | 177,387 | +0.07(+0.49%) |
Sep 06, 2019 | 15.42 | 15.44 | 15.32 | 15.33 | 107,924 | -0.04(-0.26%) |
Sep 05, 2019 | 15.70 | 15.78 | 15.35 | 15.37 | 249,527 | -0.27(-1.73%) |
Sep 04, 2019 | 15.56 | 15.77 | 15.56 | 15.64 | 167,960 | +0.07(+0.43%) |
Sep 03, 2019 | 15.31 | 15.57 | 15.31 | 15.57 | 241,550 | +0.22(+1.41%) |
Aug 30, 2019 | 15.44 | 15.46 | 15.29 | 15.35 | 158,269 | -0.01(-0.09%) |
Aug 29, 2019 | 15.27 | 15.44 | 15.25 | 15.37 | 171,337 | +0.14(+0.89%) |
Aug 28, 2019 | 14.98 | 15.27 | 14.97 | 15.23 | 157,404 | +0.22(+1.49%) |
Aug 27, 2019 | 15.17 | 15.20 | 15.00 | 15.01 | 136,371 | -0.08(-0.54%) |
Aug 26, 2019 | 14.91 | 15.10 | 14.86 | 15.09 | 170,683 | +0.25(+1.69%) |
Aug 23, 2019 | 15.04 | 15.13 | 14.80 | 14.84 | 173,919 | -0.20(-1.35%) |
Aug 22, 2019 | 15.06 | 15.15 | 14.96 | 15.04 | 78,470 | -0.01(-0.09%) |
Aug 21, 2019 | 15.02 | 15.12 | 14.98 | 15.06 | 130,377 | +0.02(+0.14%) |
Aug 20, 2019 | 15.17 | 15.17 | 14.99 | 15.04 | 85,272 | -0.09(-0.63%) |
Aug 19, 2019 | 15.19 | 15.26 | 15.06 | 15.13 | 313,984 | +0.03(+0.20%) |
Aug 16, 2019 | 14.88 | 15.13 | 14.84 | 15.10 | 210,972 | +0.26(+1.77%) |
Aug 15, 2019 | 14.82 | 14.94 | 14.78 | 14.84 | 101,139 | +0.02(+0.14%) |
Aug 14, 2019 | 14.89 | 14.89 | 14.72 | 14.82 | 118,567 | -0.10(-0.68%) |
Aug 13, 2019 | 14.92 | 14.95 | 14.84 | 14.92 | 84,191 | +0.05(+0.32%) |
Aug 12, 2019 | 14.92 | 14.93 | 14.80 | 14.87 | 108,982 | -0.05(-0.32%) |
Aug 09, 2019 | 14.91 | 14.95 | 14.79 | 14.92 | 127,385 | +0.05(+0.36%) |
Aug 08, 2019 | 14.64 | 14.90 | 14.63 | 14.87 | 227,014 | +0.22(+1.52%) |
Aug 07, 2019 | 14.41 | 14.70 | 14.33 | 14.64 | 310,374 | +0.22(+1.49%) |
Aug 06, 2019 | 14.23 | 14.49 | 14.23 | 14.43 | 130,311 | +0.19(+1.32%) |
Aug 05, 2019 | 14.26 | 14.39 | 14.08 | 14.24 | 237,080 | -0.11(-0.80%) |
Aug 02, 2019 | 14.35 | 14.43 | 14.25 | 14.35 | 301,537 | -0.03(-0.19%) |
Aug 01, 2019 | 14.35 | 14.52 | 14.34 | 14.38 | 155,375 | +0.06(+0.42%) |
Jul 31, 2019 | 14.51 | 14.64 | 14.32 | 14.32 | 259,028 | -0.07(-0.47%) |
Jul 30, 2019 | 14.43 | 14.48 | 14.29 | 14.39 | 139,250 | -0.04(-0.28%) |
Jul 29, 2019 | 14.25 | 14.43 | 14.25 | 14.43 | 95,941 | +0.18(+1.23%) |
Jul 26, 2019 | 14.22 | 14.30 | 14.16 | 14.25 | 117,289 | +0.04(+0.28%) |
Jul 25, 2019 | 14.31 | 14.35 | 14.18 | 14.21 | 89,025 | -0.13(-0.89%) |
Jul 24, 2019 | 14.18 | 14.35 | 14.13 | 14.34 | 127,451 | +0.09(+0.66%) |
Jul 23, 2019 | 14.22 | 14.28 | 14.13 | 14.25 | 100,663 | +0.12(+0.86%) |
Jul 22, 2019 | 14.17 | 14.23 | 14.06 | 14.12 | 86,332 | -0.02(-0.14%) |
Jul 19, 2019 | 14.32 | 14.36 | 14.13 | 14.14 | 125,752 | -0.21(-1.43%) |
Jul 18, 2019 | 14.31 | 14.39 | 14.20 | 14.35 | 109,238 | +0.07(+0.47%) |
Jul 17, 2019 | 14.39 | 14.41 | 14.20 | 14.28 | 130,188 | -0.03(-0.23%) |
Jul 16, 2019 | 14.32 | 14.39 | 14.20 | 14.32 | 115,921 | +0.00(+0.00%) |
Jul 15, 2019 | 14.34 | 14.43 | 14.28 | 14.32 | 121,386 | -0.01(-0.05%) |
Jul 12, 2019 | 14.34 | 14.40 | 14.27 | 14.32 | 109,465 | -0.01(-0.05%) |
Jul 11, 2019 | 14.48 | 14.54 | 14.32 | 14.33 | 220,150 | -0.15(-1.06%) |
Jul 10, 2019 | 14.57 | 14.57 | 14.44 | 14.48 | 131,261 | -0.02(-0.14%) |
Jul 09, 2019 | 14.51 | 14.52 | 14.42 | 14.50 | 101,853 | +0.02(+0.14%) |
Jul 08, 2019 | 14.52 | 14.60 | 14.48 | 14.48 | 122,913 | -0.02(-0.14%) |
Jul 05, 2019 | 14.22 | 14.54 | 14.20 | 14.50 | 414,414 | -0.09(-0.64%) |
Jul 03, 2019 | 14.44 | 14.61 | 14.44 | 14.60 | 100,803 | +0.15(+1.07%) |
Jul 02, 2019 | 14.27 | 14.46 | 14.27 | 14.44 | 132,672 | +0.25(+1.75%) |