Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.21 | 15.30 | 15.19 | 15.30 | 14,319 | -0.17(-1.10%) |
Sep 27, 2019 | 15.35 | 15.47 | 15.16 | 15.47 | 3,900 | +0.05(+0.34%) |
Sep 26, 2019 | 15.26 | 15.43 | 15.26 | 15.42 | 2,278 | -0.28(-1.80%) |
Sep 25, 2019 | 15.58 | 15.70 | 15.58 | 15.70 | 1,356 | +0.00(+0.00%) |
Sep 24, 2019 | 15.76 | 15.76 | 15.65 | 15.70 | 9,566 | -0.12(-0.76%) |
Sep 23, 2019 | 15.82 | 15.84 | 15.66 | 15.82 | 7,676 | +0.19(+1.24%) |
Sep 20, 2019 | 15.65 | 15.78 | 15.63 | 15.63 | 4,500 | -0.02(-0.16%) |
Sep 19, 2019 | 15.88 | 15.88 | 15.65 | 15.65 | 4,494 | +0.07(+0.45%) |
Sep 18, 2019 | 15.80 | 15.80 | 15.56 | 15.58 | 4,254 | -0.30(-1.89%) |
Sep 17, 2019 | 15.77 | 15.88 | 15.77 | 15.88 | 4,594 | +0.03(+0.16%) |
Sep 16, 2019 | 15.87 | 15.87 | 15.83 | 15.86 | 2,271 | -0.03(-0.16%) |
Sep 13, 2019 | 15.92 | 15.92 | 15.86 | 15.88 | 1,900 | -0.03(-0.22%) |
Sep 12, 2019 | 15.81 | 15.95 | 15.81 | 15.91 | 3,982 | +0.23(+1.50%) |
Sep 11, 2019 | 15.63 | 15.68 | 15.63 | 15.68 | 1,078 | +0.16(+1.06%) |
Sep 10, 2019 | 15.52 | 15.53 | 15.50 | 15.52 | 13,023 | +0.13(+0.88%) |
Sep 09, 2019 | 15.26 | 15.50 | 15.26 | 15.38 | 7,470 | +0.00(+0.00%) |
Sep 06, 2019 | 15.47 | 15.47 | 15.36 | 15.38 | 4,400 | +0.02(+0.10%) |
Sep 05, 2019 | 15.50 | 15.50 | 15.18 | 15.37 | 2,644 | -0.19(-1.19%) |
Sep 04, 2019 | 15.54 | 15.56 | 15.50 | 15.55 | 11,890 | +0.06(+0.39%) |
Sep 03, 2019 | 15.48 | 15.50 | 15.45 | 15.49 | 13,907 | -0.07(-0.48%) |
Aug 30, 2019 | 15.30 | 15.76 | 15.30 | 15.56 | 2,700 | +0.36(+2.36%) |
Aug 29, 2019 | 15.21 | 15.21 | 15.16 | 15.21 | 4,914 | +0.09(+0.57%) |
Aug 28, 2019 | 15.09 | 15.15 | 15.09 | 15.12 | 5,751 | +0.03(+0.20%) |
Aug 27, 2019 | 14.71 | 15.09 | 14.71 | 15.09 | 13,392 | -0.10(-0.66%) |
Aug 26, 2019 | 15.03 | 15.19 | 15.03 | 15.19 | 5,285 | +0.20(+1.33%) |
Aug 23, 2019 | 15.04 | 15.04 | 14.94 | 14.99 | 4,400 | -0.04(-0.30%) |
Aug 22, 2019 | 14.99 | 15.04 | 14.96 | 15.04 | 3,723 | +0.14(+0.95%) |
Aug 21, 2019 | 14.87 | 14.98 | 14.86 | 14.89 | 72,718 | +0.14(+0.98%) |
Aug 20, 2019 | 14.78 | 14.80 | 14.75 | 14.75 | 27,230 | -0.12(-0.81%) |
Aug 19, 2019 | 14.89 | 14.91 | 14.83 | 14.87 | 11,612 | -0.36(-2.33%) |
Aug 16, 2019 | 15.14 | 15.27 | 15.14 | 15.22 | 18,700 | +0.21(+1.36%) |
Aug 15, 2019 | 14.93 | 15.07 | 14.91 | 15.02 | 16,902 | +0.30(+2.04%) |
Aug 14, 2019 | 14.79 | 14.79 | 14.69 | 14.72 | 8,043 | -0.31(-2.08%) |
Aug 13, 2019 | 15.02 | 15.06 | 14.91 | 15.03 | 4,684 | +0.13(+0.89%) |
Aug 12, 2019 | 14.93 | 14.97 | 14.89 | 14.90 | 6,276 | -0.05(-0.33%) |
Aug 09, 2019 | 15.02 | 15.05 | 14.95 | 14.95 | 10,500 | -0.04(-0.27%) |
Aug 08, 2019 | 14.80 | 15.13 | 14.80 | 14.99 | 39,005 | -0.51(-3.29%) |
Aug 07, 2019 | 15.24 | 15.59 | 15.24 | 15.50 | 4,902 | +0.16(+1.08%) |
Aug 06, 2019 | 15.31 | 15.40 | 15.26 | 15.34 | 10,143 | -0.27(-1.73%) |
Aug 05, 2019 | 15.73 | 15.73 | 15.57 | 15.61 | 3,761 | -0.38(-2.41%) |
Aug 02, 2019 | 15.91 | 15.99 | 15.85 | 15.99 | 6,200 | +0.00(+0.00%) |
Aug 01, 2019 | 16.00 | 16.07 | 15.90 | 15.99 | 11,064 | +0.06(+0.38%) |
Jul 31, 2019 | 15.85 | 15.96 | 15.83 | 15.93 | 29,772 | +0.39(+2.54%) |
Jul 30, 2019 | 15.40 | 15.63 | 15.40 | 15.54 | 6,058 | +0.01(+0.03%) |
Jul 29, 2019 | 15.53 | 15.53 | 15.53 | 15.53 | 765 | -0.28(-1.74%) |
Jul 26, 2019 | 15.70 | 15.80 | 15.67 | 15.80 | 4,500 | +0.15(+0.95%) |
Jul 25, 2019 | 15.69 | 15.69 | 15.62 | 15.66 | 3,684 | -0.16(-1.03%) |
Jul 24, 2019 | 15.78 | 15.95 | 15.78 | 15.82 | 7,818 | +0.28(+1.80%) |
Jul 23, 2019 | 15.35 | 15.75 | 15.35 | 15.54 | 16,489 | +0.39(+2.61%) |
Jul 22, 2019 | 15.17 | 15.21 | 15.12 | 15.14 | 11,487 | +0.24(+1.64%) |
Jul 19, 2019 | 15.00 | 15.00 | 14.90 | 14.90 | 5,500 | -0.23(-1.52%) |
Jul 18, 2019 | 15.00 | 15.25 | 15.00 | 15.13 | 7,683 | -0.13(-0.85%) |
Jul 17, 2019 | 15.24 | 15.43 | 15.24 | 15.26 | 4,696 | -0.07(-0.43%) |
Jul 16, 2019 | 15.08 | 15.33 | 15.08 | 15.33 | 19,880 | -0.34(-2.20%) |
Jul 15, 2019 | 15.46 | 15.83 | 15.46 | 15.67 | 5,419 | +0.05(+0.32%) |
Jul 12, 2019 | 15.40 | 15.79 | 15.40 | 15.62 | 9,000 | -0.04(-0.26%) |
Jul 11, 2019 | 15.70 | 15.70 | 15.61 | 15.66 | 6,507 | -0.07(-0.48%) |
Jul 10, 2019 | 15.66 | 15.99 | 15.66 | 15.73 | 31,612 | +0.09(+0.61%) |
Jul 09, 2019 | 15.49 | 15.64 | 15.49 | 15.64 | 17,632 | -0.04(-0.26%) |
Jul 08, 2019 | 15.63 | 15.68 | 15.58 | 15.68 | 6,867 | -0.08(-0.48%) |
Jul 05, 2019 | 15.80 | 15.80 | 15.70 | 15.76 | 3,700 | -0.31(-1.93%) |
Jul 03, 2019 | 16.13 | 16.13 | 16.02 | 16.07 | 5,300 | +0.06(+0.37%) |
Jul 02, 2019 | 15.90 | 16.07 | 15.90 | 16.00 | 8,434 | +0.24(+1.55%) |