Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.06 | 15.09 | 15.06 | 15.06 | 14,463 | +0.00(+0.00%) |
Sep 27, 2019 | 15.15 | 15.17 | 15.02 | 15.06 | 268,001 | -0.02(-0.12%) |
Sep 26, 2019 | 15.07 | 15.11 | 15.03 | 15.07 | 96,905 | +0.11(+0.71%) |
Sep 25, 2019 | 14.93 | 15.00 | 14.91 | 14.97 | 53,727 | -0.13(-0.86%) |
Sep 24, 2019 | 15.18 | 15.19 | 15.08 | 15.10 | 29,515 | -0.11(-0.70%) |
Sep 23, 2019 | 15.07 | 15.22 | 15.07 | 15.21 | 61,929 | +0.35(+2.34%) |
Sep 20, 2019 | 14.86 | 14.98 | 14.86 | 14.86 | 150,248 | +0.68(+4.78%) |
Sep 19, 2019 | 14.23 | 14.24 | 14.18 | 14.18 | 27,530 | -0.20(-1.39%) |
Sep 18, 2019 | 14.41 | 14.44 | 14.35 | 14.38 | 43,422 | -0.02(-0.17%) |
Sep 17, 2019 | 14.29 | 14.43 | 14.27 | 14.40 | 33,279 | +0.02(+0.13%) |
Sep 16, 2019 | 14.48 | 14.52 | 14.37 | 14.38 | 24,427 | -0.34(-2.32%) |
Sep 13, 2019 | 14.72 | 14.73 | 14.68 | 14.73 | 13,673 | +0.14(+0.98%) |
Sep 12, 2019 | 14.56 | 14.63 | 14.55 | 14.58 | 44,633 | +0.01(+0.04%) |
Sep 11, 2019 | 14.48 | 14.58 | 14.47 | 14.58 | 24,926 | +0.11(+0.78%) |
Sep 10, 2019 | 14.43 | 14.48 | 14.43 | 14.47 | 31,285 | -0.01(-0.09%) |
Sep 09, 2019 | 14.49 | 14.53 | 14.47 | 14.48 | 15,491 | +0.02(+0.17%) |
Sep 06, 2019 | 14.44 | 14.47 | 14.43 | 14.45 | 13,995 | +0.14(+1.00%) |
Sep 05, 2019 | 14.33 | 14.37 | 14.31 | 14.31 | 80,490 | +0.06(+0.44%) |
Sep 04, 2019 | 14.20 | 14.25 | 14.20 | 14.25 | 57,863 | +0.02(+0.17%) |
Sep 03, 2019 | 14.14 | 14.24 | 14.14 | 14.22 | 71,018 | -0.33(-2.26%) |
Aug 30, 2019 | 14.53 | 14.55 | 14.47 | 14.55 | 23,325 | +0.13(+0.90%) |
Aug 29, 2019 | 14.45 | 14.45 | 14.37 | 14.42 | 77,154 | +0.02(+0.17%) |
Aug 28, 2019 | 14.42 | 14.42 | 14.35 | 14.40 | 111,870 | -0.08(-0.56%) |
Aug 27, 2019 | 14.53 | 14.55 | 14.48 | 14.48 | 17,724 | +0.07(+0.52%) |
Aug 26, 2019 | 14.32 | 14.41 | 14.32 | 14.40 | 23,277 | +0.14(+1.00%) |
Aug 23, 2019 | 14.30 | 14.48 | 14.25 | 14.26 | 94,588 | +0.25(+1.77%) |
Aug 22, 2019 | 14.06 | 14.07 | 13.96 | 14.01 | 165,747 | -0.29(-2.04%) |
Aug 21, 2019 | 14.35 | 14.35 | 14.28 | 14.30 | 71,721 | -0.11(-0.73%) |
Aug 20, 2019 | 14.41 | 14.42 | 14.35 | 14.41 | 103,563 | +0.05(+0.35%) |
Aug 19, 2019 | 14.48 | 14.49 | 14.36 | 14.36 | 78,799 | -0.11(-0.73%) |
Aug 16, 2019 | 14.42 | 14.53 | 14.39 | 14.47 | 60,324 | +0.20(+1.39%) |
Aug 15, 2019 | 14.26 | 14.30 | 14.23 | 14.27 | 34,883 | +0.02(+0.17%) |
Aug 14, 2019 | 14.32 | 14.35 | 14.22 | 14.24 | 45,668 | -0.23(-1.59%) |
Aug 13, 2019 | 14.31 | 14.51 | 14.27 | 14.47 | 59,531 | -0.04(-0.26%) |
Aug 12, 2019 | 14.50 | 14.58 | 14.50 | 14.51 | 39,317 | -0.07(-0.51%) |
Aug 09, 2019 | 14.68 | 14.68 | 14.55 | 14.58 | 35,390 | -0.10(-0.68%) |
Aug 08, 2019 | 14.61 | 14.68 | 14.59 | 14.68 | 70,000 | +0.36(+2.52%) |
Aug 07, 2019 | 14.19 | 14.32 | 14.09 | 14.32 | 74,372 | -0.02(-0.17%) |
Aug 06, 2019 | 14.38 | 14.39 | 14.28 | 14.35 | 82,467 | +0.22(+1.58%) |
Aug 05, 2019 | 14.25 | 14.27 | 14.06 | 14.12 | 80,852 | -0.44(-2.99%) |
Aug 02, 2019 | 14.61 | 14.66 | 14.55 | 14.56 | 86,545 | -0.06(-0.38%) |
Aug 01, 2019 | 14.75 | 14.83 | 14.59 | 14.61 | 59,545 | -0.17(-1.18%) |
Jul 31, 2019 | 14.92 | 14.94 | 14.71 | 14.79 | 33,135 | -0.02(-0.17%) |
Jul 30, 2019 | 14.85 | 14.85 | 14.80 | 14.81 | 9,772 | -0.25(-1.65%) |
Jul 29, 2019 | 15.07 | 15.08 | 15.06 | 15.06 | 14,429 | -0.11(-0.74%) |
Jul 26, 2019 | 15.20 | 15.21 | 15.14 | 15.17 | 53,889 | +0.10(+0.68%) |
Jul 25, 2019 | 15.14 | 15.14 | 15.06 | 15.07 | 57,504 | -0.09(-0.59%) |
Jul 24, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 31,804 | -0.02(-0.16%) |
Jul 23, 2019 | 15.27 | 15.27 | 15.17 | 15.19 | 322,633 | -0.12(-0.77%) |
Jul 22, 2019 | 15.31 | 15.32 | 15.29 | 15.30 | 49,466 | +0.01(+0.08%) |
Jul 19, 2019 | 15.40 | 15.40 | 15.29 | 15.29 | 56,785 | -0.33(-2.09%) |
Jul 18, 2019 | 15.52 | 15.62 | 15.50 | 15.62 | 24,575 | -0.05(-0.34%) |
Jul 17, 2019 | 15.67 | 15.70 | 15.65 | 15.67 | 16,604 | +0.01(+0.04%) |
Jul 16, 2019 | 15.65 | 15.70 | 15.65 | 15.67 | 106,259 | +0.04(+0.28%) |
Jul 15, 2019 | 15.61 | 15.65 | 15.61 | 15.62 | 28,439 | +0.10(+0.64%) |
Jul 12, 2019 | 15.55 | 15.55 | 15.50 | 15.52 | 207,998 | +0.05(+0.32%) |
Jul 11, 2019 | 15.50 | 15.51 | 15.46 | 15.47 | 74,006 | +0.02(+0.16%) |
Jul 10, 2019 | 15.49 | 15.52 | 15.45 | 15.45 | 106,414 | -0.08(-0.52%) |
Jul 09, 2019 | 15.48 | 15.53 | 15.48 | 15.53 | 29,448 | -0.01(-0.04%) |
Jul 08, 2019 | 15.53 | 15.56 | 15.50 | 15.53 | 20,037 | -0.17(-1.09%) |
Jul 05, 2019 | 15.70 | 15.71 | 15.61 | 15.71 | 1,116,726 | -0.26(-1.60%) |
Jul 03, 2019 | 15.93 | 15.97 | 15.91 | 15.96 | 44,881 | +0.02(+0.10%) |
Jul 02, 2019 | 15.93 | 15.95 | 15.91 | 15.95 | 34,219 | +0.12(+0.79%) |