Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.64 | 15.69 | 15.58 | 15.69 | 7,486 | +0.28(+1.84%) |
Sep 27, 2019 | 15.79 | 15.79 | 15.40 | 15.40 | 4,785 | -0.43(-2.72%) |
Sep 26, 2019 | 15.89 | 15.89 | 15.76 | 15.83 | 10,937 | +0.04(+0.25%) |
Sep 25, 2019 | 15.64 | 15.79 | 15.49 | 15.79 | 4,550 | +0.19(+1.20%) |
Sep 24, 2019 | 16.02 | 16.02 | 15.55 | 15.61 | 14,627 | -0.34(-2.15%) |
Sep 23, 2019 | 15.97 | 15.98 | 15.90 | 15.95 | 7,180 | -0.03(-0.17%) |
Sep 20, 2019 | 16.19 | 16.19 | 15.95 | 15.98 | 1,832 | -0.12(-0.72%) |
Sep 19, 2019 | 16.04 | 16.21 | 16.04 | 16.09 | 11,127 | +0.07(+0.46%) |
Sep 18, 2019 | 16.04 | 16.07 | 15.83 | 16.02 | 17,372 | -0.07(-0.44%) |
Sep 17, 2019 | 16.00 | 16.12 | 16.00 | 16.09 | 7,743 | -0.01(-0.04%) |
Sep 16, 2019 | 16.02 | 16.10 | 16.01 | 16.10 | 7,944 | +0.01(+0.09%) |
Sep 13, 2019 | 16.11 | 16.15 | 16.08 | 16.08 | 5,294 | -0.06(-0.39%) |
Sep 12, 2019 | 16.12 | 16.25 | 16.11 | 16.15 | 7,383 | +0.12(+0.74%) |
Sep 11, 2019 | 16.09 | 16.09 | 16.03 | 16.03 | 5,604 | +0.04(+0.25%) |
Sep 10, 2019 | 16.01 | 16.01 | 15.87 | 15.99 | 41,166 | -0.06(-0.37%) |
Sep 09, 2019 | 16.06 | 16.07 | 16.00 | 16.05 | 4,866 | -0.07(-0.43%) |
Sep 06, 2019 | 16.10 | 16.19 | 16.10 | 16.12 | 10,487 | +0.01(+0.06%) |
Sep 05, 2019 | 16.08 | 16.21 | 16.04 | 16.11 | 11,456 | +0.23(+1.42%) |
Sep 04, 2019 | 15.84 | 15.89 | 15.79 | 15.88 | 20,831 | +0.26(+1.68%) |
Sep 03, 2019 | 15.74 | 15.74 | 15.56 | 15.62 | 5,090 | -0.19(-1.23%) |
Aug 30, 2019 | 15.81 | 15.85 | 15.71 | 15.81 | 10,894 | +0.04(+0.25%) |
Aug 29, 2019 | 15.62 | 15.79 | 15.62 | 15.77 | 5,607 | +0.29(+1.90%) |
Aug 28, 2019 | 15.42 | 15.53 | 15.40 | 15.48 | 9,246 | -0.04(-0.25%) |
Aug 27, 2019 | 15.71 | 15.84 | 15.47 | 15.52 | 53,238 | +0.02(+0.13%) |
Aug 26, 2019 | 15.63 | 15.63 | 15.44 | 15.50 | 4,764 | +0.17(+1.09%) |
Aug 23, 2019 | 15.67 | 15.81 | 15.33 | 15.33 | 14,458 | -0.53(-3.34%) |
Aug 22, 2019 | 15.79 | 15.86 | 15.69 | 15.86 | 4,137 | -0.02(-0.12%) |
Aug 21, 2019 | 15.89 | 15.92 | 15.85 | 15.88 | 2,546 | +0.18(+1.15%) |
Aug 20, 2019 | 15.76 | 15.76 | 15.69 | 15.70 | 2,586 | -0.02(-0.15%) |
Aug 19, 2019 | 15.66 | 15.77 | 15.66 | 15.72 | 23,935 | +0.23(+1.46%) |
Aug 16, 2019 | 15.30 | 15.53 | 15.30 | 15.50 | 5,498 | +0.28(+1.82%) |
Aug 15, 2019 | 15.17 | 15.27 | 15.16 | 15.22 | 3,683 | -0.01(-0.04%) |
Aug 14, 2019 | 15.39 | 15.50 | 15.17 | 15.23 | 6,605 | -0.53(-3.34%) |
Aug 13, 2019 | 15.51 | 15.75 | 15.40 | 15.75 | 27,017 | +0.24(+1.52%) |
Aug 12, 2019 | 15.66 | 15.66 | 15.52 | 15.52 | 4,083 | -0.22(-1.37%) |
Aug 09, 2019 | 15.73 | 15.79 | 15.60 | 15.73 | 7,534 | -0.08(-0.50%) |
Aug 08, 2019 | 15.69 | 15.81 | 15.62 | 15.81 | 4,363 | +0.29(+1.87%) |
Aug 07, 2019 | 15.16 | 15.54 | 15.16 | 15.52 | 7,016 | +0.10(+0.67%) |
Aug 06, 2019 | 15.35 | 15.47 | 15.24 | 15.42 | 58,679 | +0.15(+0.96%) |
Aug 05, 2019 | 15.48 | 15.48 | 15.18 | 15.27 | 10,100 | -0.56(-3.55%) |
Aug 02, 2019 | 16.08 | 16.08 | 15.72 | 15.83 | 8,145 | -0.39(-2.41%) |
Aug 01, 2019 | 16.30 | 16.60 | 16.16 | 16.22 | 29,591 | -0.12(-0.72%) |
Jul 31, 2019 | 16.57 | 16.57 | 16.17 | 16.34 | 12,222 | -0.27(-1.60%) |
Jul 30, 2019 | 16.60 | 16.62 | 16.60 | 16.61 | 7,182 | -0.11(-0.65%) |
Jul 29, 2019 | 16.90 | 16.90 | 16.59 | 16.72 | 11,352 | -0.13(-0.76%) |
Jul 26, 2019 | 16.67 | 16.84 | 16.67 | 16.84 | 10,793 | +0.24(+1.42%) |
Jul 25, 2019 | 16.78 | 16.78 | 16.58 | 16.61 | 18,394 | -0.14(-0.85%) |
Jul 24, 2019 | 16.43 | 16.75 | 16.43 | 16.75 | 8,810 | +0.17(+1.04%) |
Jul 23, 2019 | 16.55 | 16.58 | 16.45 | 16.58 | 8,052 | +0.07(+0.45%) |
Jul 22, 2019 | 16.44 | 16.51 | 16.43 | 16.50 | 7,250 | +0.09(+0.57%) |
Jul 19, 2019 | 16.51 | 16.55 | 16.37 | 16.41 | 13,440 | +0.02(+0.12%) |
Jul 18, 2019 | 16.42 | 16.42 | 16.30 | 16.39 | 9,945 | -0.10(-0.60%) |
Jul 17, 2019 | 16.42 | 16.54 | 16.42 | 16.49 | 9,984 | +0.07(+0.42%) |
Jul 16, 2019 | 16.65 | 16.65 | 16.42 | 16.42 | 14,776 | -0.17(-1.00%) |
Jul 15, 2019 | 16.51 | 16.60 | 16.51 | 16.59 | 3,169 | +0.08(+0.47%) |
Jul 12, 2019 | 16.50 | 16.51 | 16.41 | 16.51 | 19,142 | +0.01(+0.06%) |
Jul 11, 2019 | 16.51 | 16.55 | 16.42 | 16.50 | 39,144 | +0.12(+0.72%) |
Jul 10, 2019 | 16.32 | 16.50 | 16.32 | 16.38 | 13,315 | +0.09(+0.54%) |
Jul 09, 2019 | 16.20 | 16.34 | 16.20 | 16.29 | 10,109 | +0.10(+0.61%) |
Jul 08, 2019 | 16.28 | 16.28 | 16.11 | 16.20 | 10,548 | -0.13(-0.80%) |
Jul 05, 2019 | 16.29 | 16.34 | 16.18 | 16.33 | 12,931 | +0.03(+0.20%) |
Jul 03, 2019 | 16.22 | 16.35 | 16.22 | 16.29 | 5,396 | +0.11(+0.67%) |
Jul 02, 2019 | 16.08 | 16.21 | 16.08 | 16.19 | 8,519 | +0.06(+0.37%) |