Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.48 | 17.02 | 16.30 | 16.90 | 98,379 | +0.44(+2.67%) |
Sep 27, 2019 | 15.86 | 16.51 | 15.86 | 16.46 | 102,500 | +0.57(+3.59%) |
Sep 26, 2019 | 15.96 | 16.08 | 15.77 | 15.89 | 36,321 | -0.19(-1.18%) |
Sep 25, 2019 | 15.68 | 16.12 | 15.55 | 16.08 | 93,982 | +0.39(+2.49%) |
Sep 24, 2019 | 16.01 | 16.13 | 15.57 | 15.69 | 70,940 | -0.16(-1.01%) |
Sep 23, 2019 | 16.20 | 16.41 | 15.71 | 15.85 | 132,343 | -0.52(-3.18%) |
Sep 20, 2019 | 16.37 | 16.54 | 15.93 | 16.37 | 188,600 | -0.03(-0.18%) |
Sep 19, 2019 | 16.41 | 16.80 | 16.19 | 16.40 | 60,635 | +0.05(+0.31%) |
Sep 18, 2019 | 16.94 | 17.31 | 16.19 | 16.35 | 161,962 | -0.62(-3.65%) |
Sep 17, 2019 | 17.39 | 17.39 | 16.60 | 16.97 | 84,466 | -0.58(-3.30%) |
Sep 16, 2019 | 17.22 | 17.89 | 17.11 | 17.55 | 131,889 | +0.22(+1.27%) |
Sep 13, 2019 | 17.33 | 17.46 | 17.03 | 17.33 | 68,400 | +0.08(+0.46%) |
Sep 12, 2019 | 17.15 | 17.32 | 16.73 | 17.25 | 125,718 | +0.13(+0.76%) |
Sep 11, 2019 | 16.38 | 17.18 | 16.32 | 17.12 | 182,069 | +0.66(+4.01%) |
Sep 10, 2019 | 15.09 | 16.48 | 15.05 | 16.46 | 207,286 | +1.35(+8.93%) |
Sep 09, 2019 | 14.30 | 15.22 | 14.28 | 15.11 | 235,795 | +0.80(+5.59%) |
Sep 06, 2019 | 14.05 | 14.36 | 13.86 | 14.31 | 149,300 | +0.42(+3.02%) |
Sep 05, 2019 | 13.80 | 14.18 | 13.41 | 13.89 | 291,125 | -0.04(-0.29%) |
Sep 04, 2019 | 14.26 | 14.26 | 13.84 | 13.93 | 135,884 | +0.07(+0.51%) |
Sep 03, 2019 | 14.34 | 14.38 | 13.68 | 13.86 | 95,362 | -0.67(-4.61%) |
Aug 30, 2019 | 15.22 | 15.27 | 14.35 | 14.53 | 79,300 | -0.49(-3.26%) |
Aug 29, 2019 | 14.50 | 15.13 | 14.35 | 15.02 | 186,174 | +0.67(+4.67%) |
Aug 28, 2019 | 14.06 | 14.48 | 14.04 | 14.35 | 97,927 | +0.26(+1.85%) |
Aug 27, 2019 | 14.70 | 14.74 | 14.00 | 14.09 | 195,209 | -0.59(-4.02%) |
Aug 26, 2019 | 14.98 | 14.98 | 14.54 | 14.68 | 101,885 | -0.10(-0.68%) |
Aug 23, 2019 | 14.95 | 15.14 | 14.42 | 14.78 | 226,300 | -0.30(-1.99%) |
Aug 22, 2019 | 15.42 | 15.50 | 14.95 | 15.08 | 87,631 | -0.21(-1.37%) |
Aug 21, 2019 | 15.28 | 15.53 | 15.03 | 15.29 | 118,870 | +0.10(+0.66%) |
Aug 20, 2019 | 15.27 | 15.34 | 14.96 | 15.19 | 129,222 | -0.23(-1.49%) |
Aug 19, 2019 | 15.82 | 15.94 | 15.32 | 15.42 | 131,596 | -0.20(-1.28%) |
Aug 16, 2019 | 15.41 | 15.78 | 15.23 | 15.62 | 158,100 | +0.37(+2.43%) |
Aug 15, 2019 | 15.01 | 15.40 | 14.78 | 15.25 | 228,400 | +0.22(+1.46%) |
Aug 14, 2019 | 15.55 | 15.55 | 14.83 | 15.03 | 100,828 | -0.80(-5.05%) |
Aug 13, 2019 | 15.01 | 15.94 | 14.95 | 15.83 | 173,941 | +0.86(+5.74%) |
Aug 12, 2019 | 15.64 | 15.89 | 14.57 | 14.97 | 174,139 | -0.78(-4.95%) |
Aug 09, 2019 | 15.89 | 16.32 | 15.47 | 15.75 | 141,900 | -0.57(-3.49%) |
Aug 08, 2019 | 16.00 | 16.57 | 15.50 | 16.32 | 296,816 | -0.43(-2.57%) |
Aug 07, 2019 | 16.62 | 16.99 | 16.56 | 16.75 | 209,060 | -0.10(-0.59%) |
Aug 06, 2019 | 17.10 | 17.20 | 16.63 | 16.85 | 78,440 | -0.06(-0.35%) |
Aug 05, 2019 | 17.07 | 17.14 | 16.60 | 16.91 | 107,572 | -0.50(-2.87%) |
Aug 02, 2019 | 17.64 | 17.64 | 16.92 | 17.41 | 76,500 | -0.37(-2.08%) |
Aug 01, 2019 | 17.85 | 18.22 | 17.67 | 17.78 | 141,380 | -0.10(-0.56%) |
Jul 31, 2019 | 18.36 | 18.65 | 17.58 | 17.88 | 191,229 | -0.38(-2.08%) |
Jul 30, 2019 | 18.11 | 18.39 | 17.75 | 18.26 | 152,702 | +0.00(+0.00%) |
Jul 29, 2019 | 18.22 | 18.47 | 18.16 | 18.26 | 141,965 | -0.01(-0.05%) |
Jul 26, 2019 | 18.18 | 18.34 | 18.03 | 18.27 | 88,200 | +0.16(+0.88%) |
Jul 25, 2019 | 18.59 | 18.59 | 17.89 | 18.11 | 54,133 | -0.48(-2.58%) |
Jul 24, 2019 | 18.17 | 18.60 | 17.91 | 18.59 | 146,151 | +0.38(+2.09%) |
Jul 23, 2019 | 18.14 | 18.37 | 17.79 | 18.21 | 180,817 | +0.16(+0.89%) |
Jul 22, 2019 | 17.88 | 18.13 | 17.88 | 18.05 | 66,163 | +0.19(+1.06%) |
Jul 19, 2019 | 17.68 | 18.29 | 17.49 | 17.86 | 91,000 | +0.14(+0.79%) |
Jul 18, 2019 | 18.20 | 18.28 | 17.65 | 17.72 | 57,025 | -0.47(-2.58%) |
Jul 17, 2019 | 18.40 | 18.47 | 18.09 | 18.19 | 105,013 | -0.31(-1.68%) |
Jul 16, 2019 | 18.13 | 18.50 | 17.79 | 18.50 | 121,332 | +0.23(+1.26%) |
Jul 15, 2019 | 18.52 | 18.60 | 18.20 | 18.27 | 91,652 | -0.28(-1.51%) |
Jul 12, 2019 | 17.96 | 18.74 | 17.96 | 18.55 | 128,500 | +0.58(+3.23%) |
Jul 11, 2019 | 18.05 | 18.29 | 17.53 | 17.97 | 115,868 | -0.16(-0.88%) |
Jul 10, 2019 | 18.26 | 18.57 | 18.03 | 18.13 | 108,476 | -0.13(-0.71%) |
Jul 09, 2019 | 18.60 | 18.71 | 18.18 | 18.26 | 92,118 | -0.53(-2.82%) |
Jul 08, 2019 | 19.17 | 19.29 | 18.61 | 18.79 | 124,179 | -0.57(-2.94%) |
Jul 05, 2019 | 19.25 | 19.71 | 19.16 | 19.36 | 116,700 | -0.09(-0.46%) |
Jul 03, 2019 | 19.96 | 20.05 | 19.10 | 19.45 | 105,300 | -0.48(-2.41%) |
Jul 02, 2019 | 20.67 | 20.67 | 19.48 | 19.93 | 157,634 | -0.74(-3.58%) |