Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.39 | 16.39 | 15.77 | 15.79 | 223,967 | -0.69(-4.16%) |
Sep 27, 2019 | 15.86 | 16.47 | 15.65 | 16.47 | 197,986 | +0.67(+4.21%) |
Sep 26, 2019 | 15.31 | 15.84 | 15.26 | 15.81 | 147,579 | +0.53(+3.47%) |
Sep 25, 2019 | 15.16 | 15.35 | 15.10 | 15.28 | 58,199 | +0.18(+1.22%) |
Sep 24, 2019 | 15.18 | 15.22 | 14.99 | 15.09 | 21,724 | -0.13(-0.85%) |
Sep 23, 2019 | 15.12 | 15.35 | 15.05 | 15.22 | 44,179 | +0.03(+0.18%) |
Sep 20, 2019 | 15.19 | 15.29 | 15.14 | 15.20 | 20,019 | -0.04(-0.27%) |
Sep 19, 2019 | 15.09 | 15.28 | 15.07 | 15.24 | 54,106 | +0.04(+0.27%) |
Sep 18, 2019 | 15.32 | 15.33 | 15.12 | 15.20 | 29,852 | -0.07(-0.45%) |
Sep 17, 2019 | 15.26 | 15.34 | 15.05 | 15.26 | 26,372 | -0.04(-0.27%) |
Sep 16, 2019 | 15.05 | 15.39 | 15.05 | 15.31 | 80,798 | +0.31(+2.08%) |
Sep 13, 2019 | 15.12 | 15.37 | 14.86 | 14.99 | 160,596 | +0.24(+1.61%) |
Sep 12, 2019 | 14.84 | 14.84 | 14.73 | 14.76 | 36,672 | -0.07(-0.46%) |
Sep 11, 2019 | 14.74 | 14.88 | 14.68 | 14.82 | 46,334 | +0.08(+0.55%) |
Sep 10, 2019 | 14.49 | 14.74 | 14.49 | 14.74 | 32,550 | +0.27(+1.83%) |
Sep 09, 2019 | 14.35 | 14.72 | 14.29 | 14.48 | 82,450 | +0.20(+1.43%) |
Sep 06, 2019 | 14.34 | 14.47 | 14.27 | 14.27 | 44,749 | -0.11(-0.76%) |
Sep 05, 2019 | 14.50 | 14.50 | 14.38 | 14.38 | 37,866 | -0.05(-0.33%) |
Sep 04, 2019 | 14.40 | 14.54 | 14.30 | 14.43 | 59,915 | +0.04(+0.28%) |
Sep 03, 2019 | 14.31 | 14.51 | 14.31 | 14.39 | 55,224 | +0.01(+0.09%) |
Aug 30, 2019 | 14.53 | 14.55 | 14.35 | 14.37 | 25,465 | -0.11(-0.75%) |
Aug 29, 2019 | 14.33 | 14.51 | 14.33 | 14.48 | 32,278 | +0.22(+1.52%) |
Aug 28, 2019 | 14.33 | 14.50 | 14.23 | 14.27 | 51,835 | -0.04(-0.28%) |
Aug 27, 2019 | 14.57 | 14.61 | 14.26 | 14.31 | 42,398 | -0.24(-1.68%) |
Aug 26, 2019 | 14.78 | 14.79 | 14.48 | 14.55 | 30,679 | -0.16(-1.11%) |
Aug 23, 2019 | 14.62 | 14.71 | 14.46 | 14.71 | 51,962 | +0.07(+0.46%) |
Aug 22, 2019 | 14.78 | 14.78 | 14.59 | 14.65 | 23,911 | +0.02(+0.14%) |
Aug 21, 2019 | 14.64 | 14.70 | 14.55 | 14.63 | 26,561 | +0.03(+0.23%) |
Aug 20, 2019 | 14.62 | 14.68 | 14.48 | 14.59 | 30,875 | -0.01(-0.05%) |
Aug 19, 2019 | 14.61 | 14.70 | 14.47 | 14.60 | 92,273 | +0.02(+0.14%) |
Aug 16, 2019 | 14.47 | 14.63 | 14.47 | 14.58 | 62,413 | +0.10(+0.66%) |
Aug 15, 2019 | 14.78 | 14.82 | 14.44 | 14.48 | 78,727 | -0.28(-1.89%) |
Aug 14, 2019 | 14.63 | 14.87 | 14.43 | 14.76 | 33,369 | +0.01(+0.05%) |
Aug 13, 2019 | 14.66 | 14.86 | 14.64 | 14.76 | 140,899 | +0.11(+0.74%) |
Aug 12, 2019 | 14.95 | 15.04 | 14.63 | 14.65 | 67,558 | -0.33(-2.22%) |
Aug 09, 2019 | 15.02 | 15.13 | 14.95 | 14.98 | 46,221 | +0.03(+0.22%) |
Aug 08, 2019 | 15.11 | 15.23 | 14.89 | 14.95 | 101,508 | -0.14(-0.93%) |
Aug 07, 2019 | 14.75 | 15.25 | 14.75 | 15.09 | 42,096 | +0.13(+0.85%) |
Aug 06, 2019 | 15.14 | 15.14 | 14.74 | 14.96 | 109,801 | -0.11(-0.75%) |
Aug 05, 2019 | 15.47 | 15.53 | 15.03 | 15.07 | 74,645 | -0.46(-2.96%) |
Aug 02, 2019 | 15.70 | 15.71 | 15.51 | 15.53 | 47,934 | -0.15(-0.93%) |
Aug 01, 2019 | 15.63 | 15.95 | 15.56 | 15.68 | 144,825 | +0.04(+0.26%) |
Jul 31, 2019 | 15.67 | 15.68 | 15.51 | 15.64 | 71,984 | +0.01(+0.04%) |
Jul 30, 2019 | 15.71 | 15.74 | 15.48 | 15.63 | 93,726 | -0.10(-0.63%) |
Jul 29, 2019 | 15.76 | 15.91 | 15.67 | 15.73 | 23,998 | +0.05(+0.34%) |
Jul 26, 2019 | 15.51 | 15.71 | 15.51 | 15.68 | 52,141 | +0.11(+0.68%) |
Jul 25, 2019 | 15.77 | 15.77 | 15.49 | 15.57 | 68,982 | -0.19(-1.22%) |
Jul 24, 2019 | 15.82 | 15.90 | 15.66 | 15.77 | 48,927 | -0.09(-0.59%) |
Jul 23, 2019 | 15.90 | 15.98 | 15.81 | 15.86 | 10,813 | -0.01(-0.08%) |
Jul 22, 2019 | 15.94 | 15.94 | 15.65 | 15.87 | 33,372 | -0.05(-0.29%) |
Jul 19, 2019 | 15.87 | 16.03 | 15.85 | 15.92 | 12,922 | +0.01(+0.04%) |
Jul 18, 2019 | 15.85 | 16.02 | 15.85 | 15.91 | 65,593 | +0.04(+0.25%) |
Jul 17, 2019 | 15.79 | 15.91 | 15.55 | 15.87 | 55,290 | +0.00(+0.00%) |
Jul 16, 2019 | 15.75 | 15.97 | 15.71 | 15.87 | 16,165 | +0.02(+0.13%) |
Jul 15, 2019 | 15.71 | 15.89 | 15.65 | 15.85 | 36,466 | +0.01(+0.04%) |
Jul 12, 2019 | 15.79 | 15.97 | 15.65 | 15.85 | 146,207 | +0.01(+0.08%) |
Jul 11, 2019 | 16.07 | 16.25 | 15.52 | 15.83 | 66,971 | -0.19(-1.20%) |
Jul 10, 2019 | 16.08 | 16.30 | 15.73 | 16.02 | 53,205 | -0.05(-0.29%) |
Jul 09, 2019 | 16.05 | 16.16 | 15.93 | 16.07 | 22,206 | -0.01(-0.04%) |
Jul 08, 2019 | 16.10 | 16.23 | 15.89 | 16.08 | 130,458 | -0.01(-0.08%) |
Jul 05, 2019 | 16.17 | 16.38 | 16.07 | 16.09 | 26,446 | -0.09(-0.58%) |
Jul 03, 2019 | 16.22 | 16.38 | 16.15 | 16.18 | 19,233 | -0.03(-0.21%) |
Jul 02, 2019 | 16.30 | 16.30 | 16.14 | 16.22 | 23,490 | -0.05(-0.33%) |