Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.92 | 15.14 | 14.69 | 14.70 | 31,231 | -0.23(-1.57%) |
Sep 27, 2019 | 14.99 | 15.20 | 14.90 | 14.93 | 27,394 | -0.03(-0.18%) |
Sep 26, 2019 | 15.41 | 15.52 | 14.92 | 14.96 | 20,585 | -0.47(-3.04%) |
Sep 25, 2019 | 15.13 | 15.60 | 15.11 | 15.43 | 26,461 | +0.08(+0.53%) |
Sep 24, 2019 | 15.53 | 15.67 | 15.20 | 15.35 | 40,711 | -0.18(-1.16%) |
Sep 23, 2019 | 15.54 | 15.77 | 15.36 | 15.53 | 37,392 | -0.07(-0.46%) |
Sep 20, 2019 | 15.61 | 15.76 | 15.40 | 15.60 | 62,441 | -0.03(-0.17%) |
Sep 19, 2019 | 15.54 | 15.75 | 15.37 | 15.63 | 104,192 | +0.14(+0.93%) |
Sep 18, 2019 | 15.30 | 15.59 | 15.08 | 15.48 | 21,673 | +0.22(+1.42%) |
Sep 17, 2019 | 14.80 | 15.65 | 14.80 | 15.26 | 54,386 | +0.36(+2.42%) |
Sep 16, 2019 | 14.70 | 15.42 | 14.56 | 14.90 | 45,179 | +0.20(+1.35%) |
Sep 13, 2019 | 14.92 | 15.08 | 14.21 | 14.71 | 37,376 | -0.18(-1.21%) |
Sep 12, 2019 | 14.71 | 14.96 | 14.36 | 14.89 | 37,273 | +0.09(+0.61%) |
Sep 11, 2019 | 13.82 | 15.00 | 13.82 | 14.80 | 23,782 | +1.09(+7.96%) |
Sep 10, 2019 | 12.99 | 13.90 | 12.99 | 13.70 | 81,491 | +0.76(+5.85%) |
Sep 09, 2019 | 12.61 | 13.30 | 12.44 | 12.95 | 30,640 | +0.48(+3.83%) |
Sep 06, 2019 | 12.44 | 12.62 | 12.00 | 12.47 | 50,130 | +0.48(+3.99%) |
Sep 05, 2019 | 12.09 | 12.32 | 11.83 | 11.99 | 25,060 | +0.09(+0.76%) |
Sep 04, 2019 | 12.13 | 12.21 | 11.80 | 11.90 | 35,129 | -0.23(-1.86%) |
Sep 03, 2019 | 12.60 | 12.61 | 11.92 | 12.13 | 27,332 | -0.53(-4.20%) |
Aug 30, 2019 | 12.89 | 13.11 | 12.51 | 12.66 | 12,421 | -0.19(-1.47%) |
Aug 29, 2019 | 12.95 | 13.08 | 12.62 | 12.85 | 16,148 | +0.03(+0.21%) |
Aug 28, 2019 | 12.66 | 12.86 | 12.60 | 12.82 | 17,116 | +0.16(+1.28%) |
Aug 27, 2019 | 12.87 | 12.88 | 12.35 | 12.66 | 107,887 | -0.09(-0.71%) |
Aug 26, 2019 | 12.73 | 12.97 | 12.61 | 12.75 | 29,034 | +0.12(+0.93%) |
Aug 23, 2019 | 13.25 | 13.44 | 12.49 | 12.63 | 31,830 | -0.73(-5.47%) |
Aug 22, 2019 | 13.21 | 13.72 | 13.18 | 13.36 | 40,693 | +0.29(+2.21%) |
Aug 21, 2019 | 13.69 | 13.73 | 13.07 | 13.07 | 28,132 | -0.45(-3.33%) |
Aug 20, 2019 | 13.68 | 13.89 | 13.33 | 13.52 | 13,835 | -0.20(-1.45%) |
Aug 19, 2019 | 13.74 | 13.93 | 13.42 | 13.72 | 35,377 | +0.11(+0.79%) |
Aug 16, 2019 | 13.70 | 13.83 | 13.43 | 13.61 | 36,932 | +0.00(+0.00%) |
Aug 15, 2019 | 13.76 | 13.97 | 13.37 | 13.61 | 13,844 | -0.08(-0.59%) |
Aug 14, 2019 | 14.01 | 14.20 | 13.69 | 13.70 | 13,766 | -0.52(-3.68%) |
Aug 13, 2019 | 14.04 | 14.23 | 14.03 | 14.22 | 6,259 | +0.15(+1.09%) |
Aug 12, 2019 | 14.22 | 14.29 | 13.93 | 14.07 | 14,218 | -0.23(-1.64%) |
Aug 09, 2019 | 14.24 | 14.55 | 14.24 | 14.30 | 14,085 | -0.04(-0.25%) |
Aug 08, 2019 | 14.41 | 14.68 | 13.76 | 14.34 | 42,878 | +0.04(+0.25%) |
Aug 07, 2019 | 14.74 | 14.84 | 14.25 | 14.30 | 16,374 | -0.62(-4.17%) |
Aug 06, 2019 | 15.11 | 15.11 | 14.45 | 14.92 | 26,507 | -0.15(-1.02%) |
Aug 05, 2019 | 15.46 | 15.46 | 15.08 | 15.08 | 9,812 | -0.60(-3.85%) |
Aug 02, 2019 | 16.09 | 16.14 | 15.67 | 15.68 | 5,878 | -0.34(-2.14%) |
Aug 01, 2019 | 16.29 | 16.53 | 16.02 | 16.02 | 11,749 | -0.18(-1.11%) |
Jul 31, 2019 | 16.42 | 16.82 | 16.20 | 16.20 | 35,591 | -0.17(-1.05%) |
Jul 30, 2019 | 16.24 | 16.72 | 15.90 | 16.37 | 16,552 | +0.05(+0.33%) |
Jul 29, 2019 | 15.83 | 16.51 | 15.80 | 16.32 | 17,469 | +0.47(+2.96%) |
Jul 26, 2019 | 16.22 | 16.24 | 15.85 | 15.85 | 21,183 | -0.32(-1.95%) |
Jul 25, 2019 | 16.40 | 16.41 | 16.09 | 16.17 | 5,945 | -0.27(-1.65%) |
Jul 24, 2019 | 16.14 | 16.45 | 16.13 | 16.44 | 5,443 | +0.26(+1.62%) |
Jul 23, 2019 | 16.50 | 16.64 | 15.89 | 16.18 | 8,344 | -0.35(-2.13%) |
Jul 22, 2019 | 16.48 | 16.68 | 16.18 | 16.53 | 17,225 | +0.04(+0.22%) |
Jul 19, 2019 | 16.63 | 16.76 | 16.36 | 16.49 | 13,309 | -0.18(-1.08%) |
Jul 18, 2019 | 16.78 | 16.88 | 16.55 | 16.67 | 18,967 | -0.11(-0.64%) |
Jul 17, 2019 | 16.90 | 17.00 | 16.69 | 16.78 | 75,689 | -0.12(-0.69%) |
Jul 16, 2019 | 16.78 | 17.03 | 16.68 | 16.90 | 5,787 | +0.10(+0.59%) |
Jul 15, 2019 | 16.86 | 17.12 | 16.48 | 16.80 | 40,015 | -0.02(-0.11%) |
Jul 12, 2019 | 16.87 | 17.27 | 16.78 | 16.82 | 13,974 | -0.05(-0.32%) |
Jul 11, 2019 | 17.07 | 17.35 | 16.80 | 16.87 | 26,153 | -0.14(-0.85%) |
Jul 10, 2019 | 17.05 | 17.20 | 16.71 | 17.01 | 22,655 | +0.00(+0.00%) |
Jul 09, 2019 | 16.97 | 17.01 | 16.75 | 17.01 | 8,117 | -0.01(-0.05%) |
Jul 08, 2019 | 17.09 | 17.18 | 16.91 | 17.02 | 7,770 | -0.13(-0.74%) |
Jul 05, 2019 | 17.00 | 17.20 | 16.76 | 17.15 | 18,854 | -0.01(-0.05%) |
Jul 03, 2019 | 16.96 | 17.16 | 16.73 | 17.16 | 2,661 | +0.18(+1.06%) |
Jul 02, 2019 | 17.26 | 17.40 | 16.78 | 16.98 | 18,864 | -0.25(-1.46%) |