Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.84 | 15.88 | 15.41 | 15.69 | 154,358 | -0.02(-0.11%) |
Sep 27, 2019 | 15.48 | 15.97 | 15.48 | 15.70 | 65,665 | +0.11(+0.68%) |
Sep 26, 2019 | 15.76 | 16.11 | 15.39 | 15.60 | 77,548 | -0.20(-1.29%) |
Sep 25, 2019 | 15.34 | 16.14 | 15.34 | 15.80 | 118,338 | +0.17(+1.08%) |
Sep 24, 2019 | 15.64 | 15.90 | 15.35 | 15.63 | 70,386 | -0.18(-1.12%) |
Sep 23, 2019 | 15.33 | 16.09 | 15.07 | 15.81 | 76,266 | +0.30(+1.94%) |
Sep 20, 2019 | 15.74 | 15.92 | 15.22 | 15.51 | 78,324 | -0.34(-2.12%) |
Sep 19, 2019 | 16.21 | 16.39 | 15.80 | 15.85 | 53,338 | -0.40(-2.45%) |
Sep 18, 2019 | 16.25 | 16.50 | 15.98 | 16.24 | 27,897 | -0.13(-0.81%) |
Sep 17, 2019 | 16.59 | 16.64 | 15.94 | 16.38 | 56,270 | -0.34(-2.01%) |
Sep 16, 2019 | 17.01 | 17.51 | 16.61 | 16.71 | 134,974 | -0.24(-1.41%) |
Sep 13, 2019 | 17.21 | 17.21 | 16.85 | 16.95 | 188,181 | -0.04(-0.21%) |
Sep 12, 2019 | 16.72 | 17.09 | 16.09 | 16.99 | 173,053 | +0.68(+4.18%) |
Sep 11, 2019 | 16.12 | 16.46 | 15.78 | 16.31 | 132,926 | +0.31(+1.94%) |
Sep 10, 2019 | 15.92 | 16.27 | 15.65 | 16.00 | 53,521 | +0.16(+1.01%) |
Sep 09, 2019 | 14.96 | 15.91 | 14.87 | 15.84 | 73,789 | +1.04(+6.99%) |
Sep 06, 2019 | 14.58 | 14.86 | 14.33 | 14.80 | 55,719 | +0.12(+0.84%) |
Sep 05, 2019 | 14.93 | 15.00 | 14.53 | 14.68 | 62,132 | -0.16(-1.07%) |
Sep 04, 2019 | 14.45 | 14.86 | 14.45 | 14.84 | 72,834 | +0.45(+3.14%) |
Sep 03, 2019 | 15.04 | 15.04 | 14.30 | 14.39 | 123,586 | -0.57(-3.79%) |
Aug 30, 2019 | 14.86 | 15.55 | 14.60 | 14.95 | 86,800 | +0.12(+0.78%) |
Aug 29, 2019 | 14.57 | 15.22 | 14.41 | 14.84 | 63,552 | +0.43(+3.01%) |
Aug 28, 2019 | 13.80 | 14.78 | 13.67 | 14.40 | 83,785 | +0.80(+5.85%) |
Aug 27, 2019 | 13.71 | 13.93 | 13.17 | 13.61 | 98,639 | +0.04(+0.33%) |
Aug 26, 2019 | 13.48 | 13.79 | 13.38 | 13.56 | 69,283 | +0.14(+1.05%) |
Aug 23, 2019 | 14.21 | 14.63 | 13.30 | 13.42 | 112,117 | -0.87(-6.07%) |
Aug 22, 2019 | 14.24 | 14.83 | 14.16 | 14.29 | 135,602 | +0.12(+0.87%) |
Aug 21, 2019 | 14.17 | 14.67 | 13.80 | 14.17 | 145,980 | +0.13(+0.95%) |
Aug 20, 2019 | 14.25 | 14.46 | 13.52 | 14.03 | 86,005 | -0.27(-1.92%) |
Aug 19, 2019 | 13.92 | 14.47 | 13.92 | 14.31 | 120,097 | +0.58(+4.25%) |
Aug 16, 2019 | 12.65 | 14.24 | 12.65 | 13.72 | 171,115 | +1.18(+9.38%) |
Aug 15, 2019 | 12.61 | 13.12 | 12.43 | 12.55 | 95,176 | -0.04(-0.28%) |
Aug 14, 2019 | 13.32 | 13.32 | 12.56 | 12.58 | 91,891 | -0.96(-7.12%) |
Aug 13, 2019 | 13.40 | 13.63 | 13.28 | 13.55 | 79,833 | +0.08(+0.59%) |
Aug 12, 2019 | 13.60 | 13.75 | 13.40 | 13.47 | 29,670 | -0.23(-1.68%) |
Aug 09, 2019 | 13.90 | 13.95 | 13.33 | 13.70 | 34,245 | -0.12(-0.83%) |
Aug 08, 2019 | 13.49 | 13.90 | 13.49 | 13.81 | 22,694 | +0.48(+3.58%) |
Aug 07, 2019 | 13.27 | 13.41 | 13.11 | 13.33 | 21,326 | +0.03(+0.20%) |
Aug 06, 2019 | 13.64 | 13.71 | 13.30 | 13.31 | 30,491 | -0.23(-1.70%) |
Aug 05, 2019 | 13.94 | 13.94 | 13.09 | 13.54 | 81,565 | -0.58(-4.13%) |
Aug 02, 2019 | 14.11 | 14.42 | 14.01 | 14.12 | 38,574 | -0.04(-0.31%) |
Aug 01, 2019 | 14.23 | 15.33 | 13.98 | 14.16 | 86,903 | -0.18(-1.27%) |
Jul 31, 2019 | 14.33 | 14.89 | 13.98 | 14.35 | 83,081 | -0.36(-2.42%) |
Jul 30, 2019 | 14.20 | 14.86 | 14.17 | 14.70 | 30,835 | +0.36(+2.48%) |
Jul 29, 2019 | 14.89 | 14.94 | 14.20 | 14.35 | 45,758 | -0.66(-4.40%) |
Jul 26, 2019 | 14.65 | 15.25 | 14.44 | 15.01 | 41,222 | +0.23(+1.53%) |
Jul 25, 2019 | 15.63 | 15.63 | 14.55 | 14.78 | 83,994 | -0.76(-4.86%) |
Jul 24, 2019 | 15.98 | 16.02 | 15.32 | 15.54 | 116,194 | -0.63(-3.92%) |
Jul 23, 2019 | 16.13 | 16.26 | 15.32 | 16.17 | 123,179 | -0.10(-0.59%) |
Jul 22, 2019 | 15.82 | 16.41 | 15.82 | 16.27 | 65,683 | +0.58(+3.71%) |
Jul 19, 2019 | 15.38 | 15.80 | 15.32 | 15.68 | 60,106 | +0.36(+2.38%) |
Jul 18, 2019 | 14.85 | 15.46 | 14.61 | 15.32 | 71,731 | +0.40(+2.68%) |
Jul 17, 2019 | 15.11 | 15.20 | 14.85 | 14.92 | 43,359 | -0.17(-1.15%) |
Jul 16, 2019 | 14.56 | 15.54 | 14.56 | 15.09 | 110,487 | +0.61(+4.20%) |
Jul 15, 2019 | 14.39 | 14.69 | 14.06 | 14.49 | 55,574 | +0.23(+1.65%) |
Jul 12, 2019 | 14.11 | 15.13 | 14.11 | 14.25 | 116,067 | +0.16(+1.11%) |
Jul 11, 2019 | 14.33 | 14.46 | 13.83 | 14.10 | 70,960 | -0.19(-1.34%) |
Jul 10, 2019 | 14.24 | 14.44 | 13.98 | 14.29 | 61,390 | +0.19(+1.36%) |
Jul 09, 2019 | 13.58 | 14.33 | 13.55 | 14.10 | 67,394 | +0.39(+2.85%) |
Jul 08, 2019 | 13.57 | 13.75 | 13.07 | 13.70 | 56,883 | -0.01(-0.06%) |
Jul 05, 2019 | 12.43 | 13.75 | 12.43 | 13.71 | 104,207 | +1.29(+10.42%) |
Jul 03, 2019 | 12.15 | 12.45 | 12.15 | 12.42 | 21,532 | +0.27(+2.22%) |
Jul 02, 2019 | 12.08 | 12.53 | 12.04 | 12.15 | 40,392 | +0.16(+1.38%) |