Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.00 | 15.01 | 14.92 | 14.98 | 22,800 | +0.07(+0.44%) |
Sep 27, 2019 | 15.09 | 15.11 | 14.89 | 14.91 | 19,043 | -0.23(-1.49%) |
Sep 26, 2019 | 15.12 | 15.19 | 15.11 | 15.14 | 14,438 | +0.08(+0.50%) |
Sep 25, 2019 | 14.89 | 15.09 | 14.84 | 15.06 | 40,782 | +0.01(+0.06%) |
Sep 24, 2019 | 15.31 | 15.34 | 15.05 | 15.05 | 19,807 | -0.18(-1.21%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.24 | 15.24 | 22,543 | -0.23(-1.51%) |
Sep 20, 2019 | 15.63 | 15.66 | 15.47 | 15.47 | 18,564 | +0.01(+0.05%) |
Sep 19, 2019 | 15.54 | 15.59 | 15.46 | 15.46 | 15,512 | -0.06(-0.39%) |
Sep 18, 2019 | 15.57 | 15.60 | 15.41 | 15.52 | 20,575 | -0.03(-0.20%) |
Sep 17, 2019 | 15.55 | 15.57 | 15.49 | 15.55 | 74,993 | -0.02(-0.11%) |
Sep 16, 2019 | 15.66 | 15.76 | 15.56 | 15.57 | 24,728 | -0.22(-1.38%) |
Sep 13, 2019 | 15.90 | 15.98 | 15.79 | 15.79 | 22,517 | -0.07(-0.42%) |
Sep 12, 2019 | 15.77 | 15.88 | 15.76 | 15.86 | 18,435 | +0.12(+0.74%) |
Sep 11, 2019 | 15.66 | 15.77 | 15.66 | 15.74 | 27,534 | +0.07(+0.45%) |
Sep 10, 2019 | 15.60 | 15.68 | 15.54 | 15.67 | 18,586 | +0.05(+0.29%) |
Sep 09, 2019 | 15.62 | 15.65 | 15.51 | 15.62 | 25,970 | +0.08(+0.48%) |
Sep 06, 2019 | 15.53 | 15.60 | 15.53 | 15.55 | 13,294 | +0.03(+0.16%) |
Sep 05, 2019 | 15.41 | 15.53 | 15.36 | 15.52 | 25,421 | +0.18(+1.20%) |
Sep 04, 2019 | 15.31 | 15.35 | 15.29 | 15.34 | 18,952 | +0.26(+1.72%) |
Sep 03, 2019 | 15.00 | 15.16 | 15.00 | 15.08 | 23,948 | +0.04(+0.28%) |
Aug 30, 2019 | 15.10 | 15.15 | 15.02 | 15.04 | 26,589 | +0.05(+0.33%) |
Aug 29, 2019 | 14.98 | 15.03 | 14.96 | 14.99 | 45,931 | +0.16(+1.07%) |
Aug 28, 2019 | 14.76 | 14.89 | 14.76 | 14.83 | 14,910 | -0.01(-0.06%) |
Aug 27, 2019 | 14.90 | 14.95 | 14.83 | 14.84 | 16,364 | +0.00(+0.00%) |
Aug 26, 2019 | 14.89 | 14.94 | 14.80 | 14.84 | 25,362 | -0.01(-0.06%) |
Aug 23, 2019 | 15.07 | 15.08 | 14.81 | 14.84 | 15,210 | -0.24(-1.61%) |
Aug 22, 2019 | 15.11 | 15.17 | 14.97 | 15.09 | 34,706 | +0.03(+0.17%) |
Aug 21, 2019 | 15.07 | 15.14 | 15.05 | 15.06 | 32,428 | +0.11(+0.73%) |
Aug 20, 2019 | 15.07 | 15.07 | 14.95 | 14.95 | 29,310 | -0.07(-0.44%) |
Aug 19, 2019 | 14.91 | 15.09 | 14.91 | 15.02 | 23,160 | +0.22(+1.47%) |
Aug 16, 2019 | 14.76 | 14.85 | 14.69 | 14.80 | 13,773 | +0.17(+1.14%) |
Aug 15, 2019 | 14.63 | 14.69 | 14.58 | 14.64 | 20,731 | +0.13(+0.86%) |
Aug 14, 2019 | 14.78 | 14.78 | 14.51 | 14.51 | 27,888 | -0.50(-3.34%) |
Aug 13, 2019 | 14.93 | 15.15 | 14.91 | 15.01 | 39,295 | +0.04(+0.28%) |
Aug 12, 2019 | 15.18 | 15.18 | 14.96 | 14.97 | 18,428 | -0.28(-1.81%) |
Aug 09, 2019 | 15.17 | 15.30 | 15.10 | 15.25 | 25,511 | +0.09(+0.61%) |
Aug 08, 2019 | 15.15 | 15.18 | 15.07 | 15.15 | 22,412 | +0.08(+0.50%) |
Aug 07, 2019 | 14.88 | 15.08 | 14.81 | 15.08 | 23,193 | +0.11(+0.72%) |
Aug 06, 2019 | 14.83 | 14.98 | 14.78 | 14.97 | 22,174 | +0.29(+1.99%) |
Aug 05, 2019 | 14.95 | 14.95 | 14.59 | 14.68 | 70,226 | -0.68(-4.40%) |
Aug 02, 2019 | 15.48 | 15.49 | 15.27 | 15.35 | 75,216 | -0.28(-1.76%) |
Aug 01, 2019 | 15.71 | 15.92 | 15.55 | 15.63 | 26,631 | -0.06(-0.39%) |
Jul 31, 2019 | 15.79 | 15.84 | 15.57 | 15.69 | 18,758 | -0.11(-0.72%) |
Jul 30, 2019 | 15.78 | 15.83 | 15.75 | 15.81 | 15,616 | -0.08(-0.47%) |
Jul 29, 2019 | 15.86 | 15.90 | 15.78 | 15.88 | 13,588 | -0.04(-0.26%) |
Jul 26, 2019 | 15.84 | 15.92 | 15.75 | 15.92 | 25,870 | +0.19(+1.22%) |
Jul 25, 2019 | 15.82 | 15.86 | 15.71 | 15.73 | 13,029 | -0.07(-0.42%) |
Jul 24, 2019 | 15.64 | 15.80 | 15.64 | 15.80 | 15,692 | +0.11(+0.69%) |
Jul 23, 2019 | 15.65 | 15.70 | 15.55 | 15.69 | 16,388 | +0.08(+0.48%) |
Jul 22, 2019 | 15.58 | 15.67 | 15.52 | 15.61 | 25,753 | +0.08(+0.54%) |
Jul 19, 2019 | 15.68 | 15.71 | 15.53 | 15.53 | 17,007 | -0.10(-0.64%) |
Jul 18, 2019 | 15.55 | 15.68 | 15.55 | 15.63 | 20,110 | +0.00(+0.00%) |
Jul 17, 2019 | 15.54 | 15.66 | 15.50 | 15.63 | 31,083 | +0.00(+0.00%) |
Jul 16, 2019 | 15.76 | 15.79 | 15.61 | 15.63 | 17,691 | -0.16(-1.00%) |
Jul 15, 2019 | 15.89 | 15.89 | 15.76 | 15.79 | 24,042 | -0.08(-0.47%) |
Jul 12, 2019 | 15.79 | 15.89 | 15.77 | 15.86 | 23,475 | +0.06(+0.37%) |
Jul 11, 2019 | 15.84 | 15.86 | 15.79 | 15.81 | 29,112 | -0.01(-0.06%) |
Jul 10, 2019 | 15.72 | 15.86 | 15.72 | 15.81 | 37,218 | +0.22(+1.39%) |
Jul 09, 2019 | 15.42 | 15.73 | 15.42 | 15.60 | 79,686 | +0.08(+0.54%) |
Jul 08, 2019 | 15.42 | 15.54 | 15.42 | 15.51 | 59,270 | +0.03(+0.16%) |
Jul 05, 2019 | 15.47 | 15.49 | 15.38 | 15.49 | 28,745 | -0.00(-0.03%) |
Jul 03, 2019 | 15.43 | 15.50 | 15.43 | 15.49 | 20,600 | +0.06(+0.41%) |
Jul 02, 2019 | 15.32 | 15.46 | 15.29 | 15.43 | 67,255 | +0.09(+0.55%) |