Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.50 | 15.71 | 15.50 | 15.55 | 1,273,311 | +0.05(+0.33%) |
Sep 27, 2019 | 15.56 | 15.57 | 15.38 | 15.50 | 750,682 | +0.05(+0.33%) |
Sep 26, 2019 | 15.43 | 15.49 | 15.34 | 15.45 | 818,072 | +0.03(+0.19%) |
Sep 25, 2019 | 15.32 | 15.48 | 15.32 | 15.42 | 827,270 | +0.11(+0.72%) |
Sep 24, 2019 | 15.36 | 15.44 | 15.28 | 15.31 | 995,959 | -0.01(-0.05%) |
Sep 23, 2019 | 15.26 | 15.51 | 15.22 | 15.32 | 1,144,758 | +0.01(+0.05%) |
Sep 20, 2019 | 15.26 | 15.36 | 15.24 | 15.31 | 3,746,013 | +0.02(+0.14%) |
Sep 19, 2019 | 15.37 | 15.37 | 15.27 | 15.29 | 648,178 | +0.02(+0.14%) |
Sep 18, 2019 | 15.51 | 15.60 | 15.18 | 15.26 | 808,620 | -0.15(-0.99%) |
Sep 17, 2019 | 15.33 | 15.43 | 15.28 | 15.42 | 595,641 | +0.07(+0.48%) |
Sep 16, 2019 | 15.32 | 15.38 | 15.23 | 15.34 | 923,292 | +0.11(+0.72%) |
Sep 13, 2019 | 15.40 | 15.51 | 15.21 | 15.24 | 781,914 | -0.17(-1.09%) |
Sep 12, 2019 | 15.53 | 15.55 | 15.30 | 15.40 | 870,162 | +0.01(+0.09%) |
Sep 11, 2019 | 15.20 | 15.40 | 15.13 | 15.39 | 851,459 | +0.23(+1.54%) |
Sep 10, 2019 | 15.00 | 15.15 | 14.88 | 15.15 | 871,370 | +0.15(+1.01%) |
Sep 09, 2019 | 15.15 | 15.18 | 14.88 | 15.00 | 1,331,841 | -0.14(-0.95%) |
Sep 06, 2019 | 15.18 | 15.23 | 15.10 | 15.15 | 624,433 | +0.01(+0.05%) |
Sep 05, 2019 | 15.21 | 15.30 | 15.10 | 15.14 | 785,939 | -0.06(-0.38%) |
Sep 04, 2019 | 15.08 | 15.24 | 15.05 | 15.20 | 829,549 | +0.12(+0.76%) |
Sep 03, 2019 | 14.79 | 15.11 | 14.71 | 15.08 | 1,380,101 | +0.27(+1.80%) |
Aug 30, 2019 | 14.91 | 14.95 | 14.80 | 14.82 | 1,182,845 | -0.07(-0.48%) |
Aug 29, 2019 | 14.82 | 14.91 | 14.79 | 14.89 | 547,002 | +0.13(+0.88%) |
Aug 28, 2019 | 14.75 | 14.82 | 14.71 | 14.76 | 745,581 | -0.01(-0.05%) |
Aug 27, 2019 | 14.87 | 14.92 | 14.75 | 14.77 | 1,620,524 | -0.04(-0.29%) |
Aug 26, 2019 | 14.72 | 14.86 | 14.70 | 14.81 | 1,080,930 | +0.15(+1.03%) |
Aug 23, 2019 | 14.84 | 14.94 | 14.62 | 14.66 | 635,807 | -0.20(-1.36%) |
Aug 22, 2019 | 14.79 | 14.95 | 14.79 | 14.86 | 547,432 | +0.07(+0.49%) |
Aug 21, 2019 | 14.82 | 14.87 | 14.66 | 14.79 | 652,698 | +0.02(+0.15%) |
Aug 20, 2019 | 14.94 | 14.95 | 14.73 | 14.77 | 1,031,060 | -0.16(-1.06%) |
Aug 19, 2019 | 15.03 | 15.07 | 14.83 | 14.92 | 1,694,964 | -0.01(-0.05%) |
Aug 16, 2019 | 14.84 | 15.05 | 14.76 | 14.93 | 5,372,737 | +0.12(+0.83%) |
Aug 15, 2019 | 14.45 | 14.84 | 14.43 | 14.81 | 1,915,420 | +0.39(+2.70%) |
Aug 14, 2019 | 14.65 | 14.68 | 14.37 | 14.42 | 1,442,946 | -0.27(-1.86%) |
Aug 13, 2019 | 14.53 | 14.78 | 14.53 | 14.69 | 2,839,413 | +0.17(+1.14%) |
Aug 12, 2019 | 14.33 | 14.64 | 14.30 | 14.53 | 1,439,290 | +0.19(+1.36%) |
Aug 09, 2019 | 14.30 | 14.37 | 14.22 | 14.33 | 897,952 | +0.01(+0.05%) |
Aug 08, 2019 | 14.03 | 14.33 | 13.94 | 14.33 | 771,837 | +0.31(+2.21%) |
Aug 07, 2019 | 13.86 | 14.12 | 13.78 | 14.02 | 935,651 | +0.15(+1.09%) |
Aug 06, 2019 | 13.68 | 13.98 | 13.66 | 13.86 | 1,035,770 | +0.21(+1.53%) |
Aug 05, 2019 | 13.88 | 13.94 | 13.42 | 13.66 | 854,339 | -0.20(-1.46%) |
Aug 02, 2019 | 13.88 | 13.94 | 13.75 | 13.86 | 936,789 | +0.02(+0.16%) |
Aug 01, 2019 | 13.66 | 13.94 | 13.57 | 13.84 | 1,176,395 | +0.23(+1.70%) |
Jul 31, 2019 | 13.55 | 13.73 | 13.51 | 13.60 | 1,078,850 | +0.06(+0.48%) |
Jul 30, 2019 | 13.41 | 13.65 | 13.41 | 13.54 | 666,493 | +0.07(+0.54%) |
Jul 29, 2019 | 13.42 | 13.55 | 13.42 | 13.47 | 502,488 | +0.06(+0.48%) |
Jul 26, 2019 | 13.38 | 13.47 | 13.33 | 13.40 | 785,466 | +0.04(+0.27%) |
Jul 25, 2019 | 13.43 | 13.45 | 13.33 | 13.37 | 475,921 | -0.05(-0.38%) |
Jul 24, 2019 | 13.36 | 13.47 | 13.32 | 13.42 | 605,543 | +0.04(+0.32%) |
Jul 23, 2019 | 13.29 | 13.42 | 13.25 | 13.37 | 436,249 | +0.09(+0.71%) |
Jul 22, 2019 | 13.32 | 13.40 | 13.26 | 13.28 | 412,778 | -0.03(-0.22%) |
Jul 19, 2019 | 13.47 | 13.58 | 13.30 | 13.31 | 1,231,391 | -0.18(-1.34%) |
Jul 18, 2019 | 13.36 | 13.49 | 13.23 | 13.49 | 2,899,043 | +0.12(+0.86%) |
Jul 17, 2019 | 13.34 | 13.41 | 13.31 | 13.37 | 744,962 | +0.04(+0.32%) |
Jul 16, 2019 | 13.31 | 13.37 | 13.27 | 13.33 | 734,797 | -0.01(-0.05%) |
Jul 15, 2019 | 13.36 | 13.41 | 13.32 | 13.34 | 686,129 | +0.04(+0.33%) |
Jul 12, 2019 | 13.29 | 13.37 | 13.14 | 13.29 | 634,836 | -0.01(-0.05%) |
Jul 11, 2019 | 13.40 | 13.42 | 13.25 | 13.30 | 1,040,576 | -0.12(-0.91%) |
Jul 10, 2019 | 13.45 | 13.47 | 13.35 | 13.42 | 634,392 | +0.02(+0.16%) |
Jul 09, 2019 | 13.33 | 13.48 | 13.32 | 13.40 | 1,322,183 | +0.06(+0.49%) |
Jul 08, 2019 | 13.33 | 13.43 | 13.32 | 13.34 | 1,682,456 | +0.01(+0.05%) |
Jul 05, 2019 | 13.18 | 13.33 | 13.05 | 13.33 | 766,880 | +0.08(+0.60%) |
Jul 03, 2019 | 13.14 | 13.30 | 13.12 | 13.25 | 515,830 | +0.14(+1.04%) |
Jul 02, 2019 | 13.05 | 13.15 | 13.01 | 13.11 | 1,512,011 | +0.07(+0.55%) |