Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.54 | 15.84 | 15.54 | 15.64 | 480,321 | +0.09(+0.61%) |
Sep 27, 2019 | 15.73 | 15.88 | 15.50 | 15.54 | 413,207 | -0.12(-0.78%) |
Sep 26, 2019 | 15.98 | 15.99 | 15.54 | 15.67 | 289,274 | -0.30(-1.89%) |
Sep 25, 2019 | 15.76 | 16.00 | 15.67 | 15.97 | 349,729 | +0.21(+1.32%) |
Sep 24, 2019 | 16.00 | 16.05 | 15.68 | 15.76 | 423,712 | -0.20(-1.24%) |
Sep 23, 2019 | 15.99 | 16.07 | 15.81 | 15.96 | 351,635 | -0.07(-0.41%) |
Sep 20, 2019 | 15.99 | 16.07 | 15.83 | 16.03 | 1,093,833 | +0.08(+0.53%) |
Sep 19, 2019 | 16.05 | 16.21 | 15.93 | 15.94 | 432,264 | -0.10(-0.65%) |
Sep 18, 2019 | 16.05 | 16.07 | 15.87 | 16.05 | 372,150 | -0.06(-0.35%) |
Sep 17, 2019 | 16.33 | 16.52 | 15.77 | 16.10 | 379,106 | +0.08(+0.53%) |
Sep 16, 2019 | 15.89 | 16.05 | 15.81 | 16.02 | 307,801 | +0.01(+0.06%) |
Sep 13, 2019 | 16.21 | 16.46 | 15.85 | 16.01 | 370,509 | -0.07(-0.41%) |
Sep 12, 2019 | 16.19 | 16.21 | 15.80 | 16.07 | 410,341 | -0.13(-0.82%) |
Sep 11, 2019 | 16.09 | 16.24 | 15.99 | 16.21 | 437,759 | +0.11(+0.70%) |
Sep 10, 2019 | 16.32 | 16.41 | 16.00 | 16.09 | 667,893 | -0.27(-1.67%) |
Sep 09, 2019 | 15.83 | 16.38 | 15.81 | 16.37 | 355,998 | +0.57(+3.58%) |
Sep 06, 2019 | 15.74 | 15.93 | 15.48 | 15.80 | 288,291 | +0.17(+1.09%) |
Sep 05, 2019 | 15.53 | 15.78 | 15.30 | 15.63 | 416,899 | +0.33(+2.16%) |
Sep 04, 2019 | 15.25 | 15.41 | 15.17 | 15.30 | 282,073 | +0.18(+1.19%) |
Sep 03, 2019 | 15.21 | 15.33 | 15.04 | 15.12 | 406,498 | -0.19(-1.23%) |
Aug 30, 2019 | 15.33 | 15.40 | 15.08 | 15.31 | 379,091 | +0.07(+0.43%) |
Aug 29, 2019 | 15.15 | 15.37 | 15.08 | 15.24 | 315,776 | +0.22(+1.44%) |
Aug 28, 2019 | 14.61 | 15.13 | 14.61 | 15.03 | 567,413 | +0.30(+2.05%) |
Aug 27, 2019 | 15.19 | 15.19 | 14.71 | 14.72 | 710,130 | -0.36(-2.38%) |
Aug 26, 2019 | 15.00 | 15.13 | 14.91 | 15.08 | 350,815 | +0.23(+1.52%) |
Aug 23, 2019 | 15.04 | 15.20 | 14.82 | 14.86 | 566,199 | -0.24(-1.56%) |
Aug 22, 2019 | 15.26 | 15.26 | 15.04 | 15.09 | 295,231 | -0.11(-0.75%) |
Aug 21, 2019 | 15.15 | 15.22 | 15.04 | 15.21 | 417,034 | +0.20(+1.32%) |
Aug 20, 2019 | 15.10 | 15.12 | 14.86 | 15.01 | 472,138 | -0.12(-0.81%) |
Aug 19, 2019 | 15.36 | 15.44 | 15.10 | 15.13 | 554,226 | -0.05(-0.31%) |
Aug 16, 2019 | 15.04 | 15.29 | 15.04 | 15.18 | 394,454 | +0.22(+1.45%) |
Aug 15, 2019 | 15.04 | 15.09 | 14.80 | 14.96 | 312,144 | -0.03(-0.19%) |
Aug 14, 2019 | 14.97 | 15.13 | 14.88 | 14.99 | 512,822 | -0.21(-1.37%) |
Aug 13, 2019 | 14.91 | 15.23 | 14.91 | 15.20 | 278,098 | +0.28(+1.90%) |
Aug 12, 2019 | 15.00 | 15.04 | 14.83 | 14.91 | 243,030 | -0.21(-1.37%) |
Aug 09, 2019 | 15.37 | 15.42 | 15.11 | 15.12 | 451,879 | -0.31(-2.02%) |
Aug 08, 2019 | 15.28 | 15.47 | 15.18 | 15.43 | 575,073 | +0.26(+1.74%) |
Aug 07, 2019 | 14.73 | 15.25 | 14.64 | 15.17 | 546,028 | +0.28(+1.90%) |
Aug 06, 2019 | 14.76 | 14.94 | 14.58 | 14.88 | 736,633 | +0.12(+0.83%) |
Aug 05, 2019 | 14.55 | 14.86 | 14.35 | 14.76 | 1,023,164 | -0.13(-0.89%) |
Aug 02, 2019 | 15.23 | 15.41 | 14.10 | 14.89 | 900,580 | -0.69(-4.42%) |
Aug 01, 2019 | 15.96 | 16.12 | 15.54 | 15.58 | 999,884 | -0.22(-1.37%) |
Jul 31, 2019 | 15.80 | 16.41 | 15.74 | 15.80 | 1,734,355 | -0.03(-0.18%) |
Jul 30, 2019 | 15.57 | 16.07 | 15.37 | 15.83 | 1,532,536 | +0.01(+0.06%) |
Jul 29, 2019 | 15.77 | 15.94 | 15.54 | 15.82 | 1,961,674 | +0.03(+0.18%) |
Jul 26, 2019 | 15.71 | 16.00 | 15.61 | 15.79 | 814,124 | +0.20(+1.27%) |
Jul 25, 2019 | 15.82 | 15.98 | 15.48 | 15.59 | 527,630 | -0.17(-1.08%) |
Jul 24, 2019 | 15.38 | 15.79 | 15.22 | 15.76 | 539,620 | +0.40(+2.58%) |
Jul 23, 2019 | 15.05 | 15.38 | 14.97 | 15.37 | 434,352 | +0.32(+2.13%) |
Jul 22, 2019 | 15.25 | 15.34 | 14.93 | 15.04 | 535,714 | -0.15(-0.99%) |
Jul 19, 2019 | 14.75 | 15.32 | 14.75 | 15.20 | 802,575 | +0.42(+2.88%) |
Jul 18, 2019 | 14.68 | 14.86 | 14.51 | 14.77 | 319,623 | +0.11(+0.77%) |
Jul 17, 2019 | 14.58 | 14.76 | 14.49 | 14.66 | 389,163 | +0.04(+0.26%) |
Jul 16, 2019 | 14.70 | 14.81 | 14.62 | 14.62 | 232,362 | -0.12(-0.83%) |
Jul 15, 2019 | 14.81 | 14.89 | 14.67 | 14.74 | 225,586 | -0.09(-0.57%) |
Jul 12, 2019 | 14.67 | 14.91 | 14.56 | 14.83 | 253,751 | +0.16(+1.09%) |
Jul 11, 2019 | 14.70 | 14.98 | 14.50 | 14.67 | 254,516 | +0.09(+0.65%) |
Jul 10, 2019 | 14.65 | 14.71 | 14.53 | 14.57 | 202,920 | +0.01(+0.06%) |
Jul 09, 2019 | 14.62 | 14.74 | 14.36 | 14.56 | 216,810 | -0.15(-1.03%) |
Jul 08, 2019 | 14.72 | 14.74 | 14.54 | 14.71 | 325,341 | +0.01(+0.06%) |
Jul 05, 2019 | 14.68 | 14.77 | 14.52 | 14.71 | 204,484 | -0.02(-0.13%) |
Jul 03, 2019 | 14.71 | 14.85 | 14.67 | 14.72 | 131,378 | -0.01(-0.06%) |
Jul 02, 2019 | 14.51 | 14.76 | 14.31 | 14.73 | 432,863 | +0.24(+1.63%) |