Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.26 | 14.42 | 14.11 | 14.39 | 109,093 | +0.16(+1.10%) |
Sep 27, 2019 | 14.62 | 14.62 | 14.05 | 14.23 | 236,295 | -0.33(-2.29%) |
Sep 26, 2019 | 14.58 | 14.66 | 14.46 | 14.57 | 822,825 | -0.04(-0.27%) |
Sep 25, 2019 | 14.54 | 14.62 | 14.21 | 14.61 | 573,784 | +0.13(+0.88%) |
Sep 24, 2019 | 14.92 | 14.92 | 14.45 | 14.48 | 401,078 | -0.37(-2.51%) |
Sep 23, 2019 | 14.86 | 14.96 | 14.79 | 14.85 | 585,857 | -0.03(-0.20%) |
Sep 20, 2019 | 14.95 | 15.00 | 14.73 | 14.88 | 463,734 | +0.02(+0.13%) |
Sep 19, 2019 | 14.88 | 14.96 | 14.74 | 14.86 | 122,114 | +0.04(+0.27%) |
Sep 18, 2019 | 14.89 | 14.89 | 14.61 | 14.82 | 439,404 | -0.04(-0.26%) |
Sep 17, 2019 | 14.78 | 14.89 | 14.74 | 14.86 | 586,336 | +0.16(+1.07%) |
Sep 16, 2019 | 14.51 | 14.76 | 14.46 | 14.70 | 492,545 | +0.11(+0.74%) |
Sep 13, 2019 | 14.87 | 14.87 | 14.60 | 14.60 | 60,066 | -0.25(-1.65%) |
Sep 12, 2019 | 14.82 | 15.02 | 14.82 | 14.84 | 50,086 | +0.13(+0.87%) |
Sep 11, 2019 | 14.72 | 14.80 | 14.61 | 14.71 | 438,789 | -0.06(-0.40%) |
Sep 10, 2019 | 14.80 | 14.93 | 14.64 | 14.77 | 397,617 | -0.16(-1.05%) |
Sep 09, 2019 | 15.52 | 15.52 | 14.75 | 14.93 | 243,850 | -0.46(-3.00%) |
Sep 06, 2019 | 15.70 | 15.70 | 15.37 | 15.39 | 138,560 | -0.25(-1.57%) |
Sep 05, 2019 | 15.53 | 15.64 | 15.40 | 15.64 | 474,469 | +0.28(+1.79%) |
Sep 04, 2019 | 15.32 | 15.48 | 15.32 | 15.36 | 328,866 | +0.27(+1.76%) |
Sep 03, 2019 | 15.24 | 15.27 | 15.05 | 15.10 | 211,871 | -0.22(-1.41%) |
Aug 30, 2019 | 15.51 | 15.52 | 15.11 | 15.31 | 171,749 | -0.11(-0.70%) |
Aug 29, 2019 | 15.26 | 15.47 | 15.26 | 15.42 | 98,692 | +0.26(+1.68%) |
Aug 28, 2019 | 15.38 | 15.38 | 15.11 | 15.17 | 171,031 | -0.26(-1.66%) |
Aug 27, 2019 | 15.52 | 15.66 | 15.26 | 15.42 | 167,607 | -0.08(-0.51%) |
Aug 26, 2019 | 15.41 | 15.50 | 15.27 | 15.50 | 125,835 | +0.23(+1.48%) |
Aug 23, 2019 | 15.55 | 15.77 | 15.25 | 15.27 | 168,084 | -0.26(-1.64%) |
Aug 22, 2019 | 15.59 | 15.62 | 15.29 | 15.53 | 169,926 | +0.03(+0.19%) |
Aug 21, 2019 | 15.42 | 15.64 | 15.38 | 15.50 | 79,504 | +0.23(+1.48%) |
Aug 20, 2019 | 15.26 | 15.32 | 15.15 | 15.27 | 224,552 | +0.00(+0.00%) |
Aug 19, 2019 | 15.42 | 15.46 | 15.22 | 15.27 | 221,318 | +0.01(+0.06%) |
Aug 16, 2019 | 15.05 | 15.27 | 15.03 | 15.26 | 92,543 | +0.37(+2.51%) |
Aug 15, 2019 | 14.98 | 15.01 | 14.78 | 14.89 | 76,684 | -0.02(-0.13%) |
Aug 14, 2019 | 15.27 | 15.27 | 14.74 | 14.91 | 387,465 | -0.60(-3.86%) |
Aug 13, 2019 | 15.32 | 15.54 | 15.27 | 15.51 | 181,338 | +0.22(+1.41%) |
Aug 12, 2019 | 15.54 | 15.54 | 15.23 | 15.29 | 216,522 | -0.30(-1.95%) |
Aug 09, 2019 | 15.57 | 15.63 | 15.45 | 15.60 | 294,428 | -0.02(-0.13%) |
Aug 08, 2019 | 15.28 | 15.63 | 15.24 | 15.62 | 119,681 | +0.52(+3.45%) |
Aug 07, 2019 | 14.99 | 15.19 | 14.84 | 15.10 | 465,640 | +0.07(+0.46%) |
Aug 06, 2019 | 15.03 | 15.25 | 14.93 | 15.03 | 315,970 | +0.08(+0.53%) |
Aug 05, 2019 | 15.33 | 15.33 | 14.74 | 14.95 | 373,286 | -0.69(-4.40%) |
Aug 02, 2019 | 15.88 | 15.88 | 15.50 | 15.64 | 268,161 | -0.25(-1.55%) |
Aug 01, 2019 | 15.94 | 16.20 | 15.83 | 15.88 | 288,118 | +0.02(+0.12%) |
Jul 31, 2019 | 16.22 | 16.22 | 15.68 | 15.86 | 291,301 | -0.37(-2.30%) |
Jul 30, 2019 | 16.19 | 16.27 | 16.06 | 16.24 | 626,413 | +0.04(+0.24%) |
Jul 29, 2019 | 16.64 | 16.66 | 15.97 | 16.20 | 313,354 | -0.38(-2.31%) |
Jul 26, 2019 | 16.40 | 16.65 | 16.40 | 16.58 | 172,564 | +0.23(+1.38%) |
Jul 25, 2019 | 16.40 | 16.45 | 16.26 | 16.35 | 324,293 | +0.00(+0.00%) |
Jul 24, 2019 | 16.17 | 16.40 | 16.14 | 16.35 | 389,202 | +0.21(+1.28%) |
Jul 23, 2019 | 16.39 | 16.39 | 16.06 | 16.15 | 258,508 | -0.13(-0.78%) |
Jul 22, 2019 | 16.20 | 16.35 | 16.20 | 16.28 | 177,943 | +0.12(+0.73%) |
Jul 19, 2019 | 16.40 | 16.50 | 16.16 | 16.16 | 208,196 | -0.16(-0.96%) |
Jul 18, 2019 | 16.31 | 16.34 | 16.17 | 16.32 | 221,321 | -0.06(-0.36%) |
Jul 17, 2019 | 16.29 | 16.47 | 16.29 | 16.37 | 294,838 | +0.09(+0.54%) |
Jul 16, 2019 | 16.50 | 16.51 | 16.27 | 16.29 | 376,236 | -0.20(-1.19%) |
Jul 15, 2019 | 16.42 | 16.50 | 16.35 | 16.48 | 240,776 | +0.07(+0.42%) |
Jul 12, 2019 | 16.42 | 16.45 | 16.24 | 16.41 | 343,295 | +0.02(+0.12%) |
Jul 11, 2019 | 16.41 | 16.47 | 16.31 | 16.39 | 443,108 | -0.01(-0.06%) |
Jul 10, 2019 | 16.34 | 16.51 | 16.34 | 16.40 | 340,263 | +0.13(+0.78%) |
Jul 09, 2019 | 16.06 | 16.30 | 16.06 | 16.28 | 238,515 | +0.16(+0.98%) |
Jul 08, 2019 | 16.06 | 16.14 | 15.98 | 16.12 | 424,657 | -0.02(-0.12%) |
Jul 05, 2019 | 16.09 | 16.16 | 15.86 | 16.14 | 601,786 | +0.05(+0.31%) |
Jul 03, 2019 | 15.93 | 16.11 | 15.93 | 16.09 | 204,328 | +0.16(+0.99%) |
Jul 02, 2019 | 15.76 | 15.93 | 15.74 | 15.93 | 769,674 | +0.21(+1.31%) |