Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.57 | 14.58 | 14.20 | 14.32 | 155,275 | -0.28(-1.92%) |
Sep 27, 2019 | 14.73 | 14.77 | 14.60 | 14.60 | 42,600 | -0.08(-0.56%) |
Sep 26, 2019 | 14.74 | 14.82 | 14.62 | 14.68 | 102,437 | +0.03(+0.22%) |
Sep 25, 2019 | 14.72 | 14.77 | 14.51 | 14.65 | 53,873 | -0.20(-1.35%) |
Sep 24, 2019 | 15.11 | 15.17 | 14.82 | 14.85 | 101,611 | -0.33(-2.15%) |
Sep 23, 2019 | 15.25 | 15.25 | 15.16 | 15.18 | 57,603 | -0.22(-1.45%) |
Sep 20, 2019 | 15.48 | 15.61 | 15.36 | 15.40 | 58,300 | +0.30(+1.99%) |
Sep 19, 2019 | 15.27 | 15.28 | 15.05 | 15.10 | 71,152 | -0.11(-0.72%) |
Sep 18, 2019 | 15.25 | 15.29 | 15.03 | 15.21 | 61,967 | -0.34(-2.19%) |
Sep 17, 2019 | 15.41 | 15.58 | 15.38 | 15.55 | 30,137 | -0.37(-2.33%) |
Sep 16, 2019 | 15.95 | 16.02 | 15.92 | 15.92 | 86,256 | -0.10(-0.64%) |
Sep 13, 2019 | 15.95 | 16.15 | 15.92 | 16.02 | 222,200 | +0.00(+0.01%) |
Sep 12, 2019 | 15.85 | 16.11 | 15.85 | 16.02 | 60,981 | +0.15(+0.93%) |
Sep 11, 2019 | 15.85 | 15.92 | 15.80 | 15.87 | 45,722 | +0.26(+1.68%) |
Sep 10, 2019 | 15.41 | 15.74 | 15.38 | 15.61 | 75,780 | +0.09(+0.58%) |
Sep 09, 2019 | 15.64 | 15.72 | 15.42 | 15.52 | 49,506 | -0.25(-1.59%) |
Sep 06, 2019 | 15.81 | 15.93 | 15.77 | 15.77 | 27,900 | -0.31(-1.93%) |
Sep 05, 2019 | 16.16 | 16.21 | 16.08 | 16.08 | 51,225 | +0.10(+0.63%) |
Sep 04, 2019 | 15.95 | 16.00 | 15.86 | 15.98 | 50,920 | +0.18(+1.14%) |
Sep 03, 2019 | 15.70 | 15.94 | 15.66 | 15.80 | 93,252 | -0.34(-2.11%) |
Aug 30, 2019 | 16.19 | 16.22 | 16.05 | 16.14 | 52,500 | +0.12(+0.75%) |
Aug 29, 2019 | 16.05 | 16.06 | 15.90 | 16.02 | 39,895 | +0.27(+1.71%) |
Aug 28, 2019 | 15.76 | 15.84 | 15.74 | 15.75 | 38,667 | -0.19(-1.19%) |
Aug 27, 2019 | 16.14 | 16.21 | 15.94 | 15.94 | 63,174 | +0.03(+0.19%) |
Aug 26, 2019 | 16.06 | 16.06 | 15.89 | 15.91 | 52,127 | +0.04(+0.28%) |
Aug 23, 2019 | 15.94 | 16.12 | 15.85 | 15.87 | 55,400 | -0.21(-1.28%) |
Aug 22, 2019 | 16.26 | 16.26 | 16.05 | 16.07 | 33,486 | -0.30(-1.83%) |
Aug 21, 2019 | 16.33 | 16.41 | 16.27 | 16.37 | 46,840 | +0.49(+3.09%) |
Aug 20, 2019 | 16.04 | 16.05 | 15.88 | 15.88 | 45,111 | -0.16(-1.00%) |
Aug 19, 2019 | 16.22 | 16.30 | 16.04 | 16.04 | 40,971 | +0.10(+0.63%) |
Aug 16, 2019 | 15.64 | 15.98 | 15.58 | 15.94 | 52,700 | +0.43(+2.77%) |
Aug 15, 2019 | 15.50 | 15.62 | 15.46 | 15.51 | 64,502 | -0.18(-1.15%) |
Aug 14, 2019 | 15.77 | 15.88 | 15.69 | 15.69 | 83,839 | -0.58(-3.56%) |
Aug 13, 2019 | 16.11 | 16.35 | 16.11 | 16.27 | 36,788 | +0.12(+0.74%) |
Aug 12, 2019 | 16.25 | 16.29 | 16.14 | 16.15 | 41,205 | -0.11(-0.68%) |
Aug 09, 2019 | 16.32 | 16.35 | 16.12 | 16.26 | 38,300 | +0.27(+1.69%) |
Aug 08, 2019 | 16.04 | 16.20 | 15.99 | 15.99 | 38,277 | +0.14(+0.88%) |
Aug 07, 2019 | 15.84 | 15.97 | 15.75 | 15.85 | 56,292 | -0.03(-0.19%) |
Aug 06, 2019 | 15.93 | 15.99 | 15.75 | 15.88 | 86,266 | +0.22(+1.37%) |
Aug 05, 2019 | 15.90 | 15.94 | 15.59 | 15.66 | 111,752 | -0.60(-3.66%) |
Aug 02, 2019 | 16.25 | 16.28 | 16.12 | 16.26 | 36,700 | -0.22(-1.33%) |
Aug 01, 2019 | 16.37 | 16.60 | 16.36 | 16.48 | 66,696 | +0.03(+0.18%) |
Jul 31, 2019 | 16.72 | 16.72 | 16.45 | 16.45 | 59,497 | -0.12(-0.72%) |
Jul 30, 2019 | 16.48 | 16.57 | 16.38 | 16.57 | 91,772 | -0.16(-0.96%) |
Jul 29, 2019 | 16.69 | 16.74 | 16.61 | 16.73 | 34,245 | -0.16(-0.95%) |
Jul 26, 2019 | 16.70 | 16.89 | 16.70 | 16.89 | 46,200 | -0.12(-0.71%) |
Jul 25, 2019 | 17.11 | 17.11 | 16.86 | 17.01 | 58,432 | +0.14(+0.80%) |
Jul 24, 2019 | 16.93 | 16.94 | 16.81 | 16.88 | 26,586 | +0.20(+1.23%) |
Jul 23, 2019 | 16.96 | 16.96 | 16.65 | 16.67 | 39,007 | -0.39(-2.29%) |
Jul 22, 2019 | 17.12 | 17.12 | 16.86 | 17.06 | 46,578 | -0.43(-2.46%) |
Jul 19, 2019 | 17.54 | 17.59 | 17.42 | 17.49 | 46,800 | +0.33(+1.92%) |
Jul 18, 2019 | 17.03 | 17.24 | 16.97 | 17.16 | 51,021 | +0.31(+1.84%) |
Jul 17, 2019 | 16.43 | 17.50 | 16.29 | 16.85 | 68,045 | +0.28(+1.69%) |
Jul 16, 2019 | 16.55 | 16.65 | 16.49 | 16.57 | 40,562 | -0.20(-1.22%) |
Jul 15, 2019 | 16.76 | 16.89 | 16.65 | 16.77 | 407,555 | +0.41(+2.54%) |
Jul 12, 2019 | 16.42 | 16.46 | 16.35 | 16.36 | 56,600 | +0.02(+0.12%) |
Jul 11, 2019 | 16.38 | 16.39 | 16.23 | 16.34 | 39,930 | -0.22(-1.33%) |
Jul 10, 2019 | 16.30 | 16.61 | 16.30 | 16.56 | 40,109 | +0.64(+4.02%) |
Jul 09, 2019 | 15.73 | 15.98 | 15.73 | 15.92 | 43,712 | +0.04(+0.25%) |
Jul 08, 2019 | 15.99 | 16.05 | 15.88 | 15.88 | 45,522 | -0.20(-1.24%) |
Jul 05, 2019 | 16.11 | 16.14 | 15.93 | 16.08 | 61,700 | -0.31(-1.89%) |
Jul 03, 2019 | 16.31 | 16.39 | 16.26 | 16.39 | 46,100 | +0.65(+4.13%) |
Jul 02, 2019 | 15.85 | 15.93 | 15.71 | 15.74 | 56,932 | +0.17(+1.11%) |