Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.89 | 17.08 | 16.75 | 17.02 | 379,326 | +0.20(+1.19%) |
Sep 27, 2019 | 16.89 | 17.19 | 16.73 | 16.82 | 338,200 | +0.02(+0.12%) |
Sep 26, 2019 | 16.70 | 17.02 | 16.55 | 16.80 | 359,866 | +0.07(+0.42%) |
Sep 25, 2019 | 16.07 | 16.77 | 16.05 | 16.73 | 450,565 | +0.60(+3.72%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.12 | 16.13 | 397,090 | -0.45(-2.71%) |
Sep 23, 2019 | 16.36 | 16.69 | 16.27 | 16.58 | 343,488 | +0.04(+0.24%) |
Sep 20, 2019 | 16.72 | 16.80 | 16.44 | 16.54 | 1,382,000 | -0.18(-1.08%) |
Sep 19, 2019 | 16.97 | 17.18 | 16.69 | 16.72 | 508,178 | -0.21(-1.24%) |
Sep 18, 2019 | 16.97 | 16.97 | 16.62 | 16.93 | 399,367 | -0.10(-0.59%) |
Sep 17, 2019 | 16.85 | 17.11 | 16.68 | 17.03 | 341,594 | +0.07(+0.41%) |
Sep 16, 2019 | 16.68 | 17.14 | 16.56 | 16.96 | 531,477 | +0.10(+0.59%) |
Sep 13, 2019 | 17.05 | 17.19 | 16.80 | 16.86 | 476,700 | +0.03(+0.18%) |
Sep 12, 2019 | 16.80 | 16.96 | 16.61 | 16.83 | 565,161 | +0.10(+0.60%) |
Sep 11, 2019 | 16.22 | 16.79 | 15.91 | 16.73 | 937,460 | +0.63(+3.91%) |
Sep 10, 2019 | 15.81 | 16.14 | 15.76 | 16.10 | 1,237,252 | +0.35(+2.22%) |
Sep 09, 2019 | 15.90 | 15.93 | 15.65 | 15.75 | 472,464 | +0.00(+0.00%) |
Sep 06, 2019 | 16.13 | 16.30 | 15.71 | 15.75 | 255,800 | -0.39(-2.42%) |
Sep 05, 2019 | 15.85 | 16.18 | 15.82 | 16.14 | 628,722 | +0.54(+3.46%) |
Sep 04, 2019 | 15.66 | 15.70 | 15.35 | 15.60 | 788,090 | +0.17(+1.10%) |
Sep 03, 2019 | 15.38 | 15.76 | 14.99 | 15.43 | 524,453 | -0.03(-0.19%) |
Aug 30, 2019 | 15.37 | 15.69 | 15.20 | 15.46 | 796,500 | +0.29(+1.91%) |
Aug 29, 2019 | 14.95 | 15.32 | 14.84 | 15.17 | 639,231 | +0.47(+3.20%) |
Aug 28, 2019 | 14.55 | 14.76 | 14.42 | 14.70 | 238,906 | +0.08(+0.55%) |
Aug 27, 2019 | 14.72 | 14.85 | 14.46 | 14.62 | 494,958 | +0.05(+0.34%) |
Aug 26, 2019 | 14.86 | 14.98 | 14.51 | 14.57 | 378,197 | -0.01(-0.07%) |
Aug 23, 2019 | 15.00 | 15.05 | 14.48 | 14.58 | 502,300 | -0.51(-3.38%) |
Aug 22, 2019 | 15.23 | 15.48 | 15.05 | 15.09 | 341,376 | -0.11(-0.72%) |
Aug 21, 2019 | 15.86 | 15.92 | 15.14 | 15.20 | 493,614 | -0.40(-2.56%) |
Aug 20, 2019 | 15.60 | 15.95 | 15.43 | 15.60 | 415,681 | -0.04(-0.26%) |
Aug 19, 2019 | 15.49 | 15.68 | 15.17 | 15.64 | 578,066 | +0.62(+4.13%) |
Aug 16, 2019 | 14.59 | 15.11 | 14.59 | 15.02 | 349,000 | +0.53(+3.66%) |
Aug 15, 2019 | 14.28 | 14.68 | 14.19 | 14.49 | 368,100 | +0.22(+1.54%) |
Aug 14, 2019 | 14.86 | 14.90 | 14.23 | 14.27 | 416,907 | -0.93(-6.12%) |
Aug 13, 2019 | 14.64 | 15.27 | 14.50 | 15.20 | 375,528 | +0.43(+2.91%) |
Aug 12, 2019 | 15.12 | 15.25 | 14.55 | 14.77 | 276,785 | -0.49(-3.21%) |
Aug 09, 2019 | 15.29 | 15.45 | 15.07 | 15.26 | 427,500 | -0.13(-0.84%) |
Aug 08, 2019 | 15.05 | 15.49 | 14.91 | 15.39 | 566,708 | +0.45(+3.01%) |
Aug 07, 2019 | 13.38 | 15.01 | 13.38 | 14.94 | 448,205 | +1.39(+10.26%) |
Aug 06, 2019 | 12.67 | 13.75 | 12.67 | 13.55 | 730,869 | +0.65(+5.04%) |
Aug 05, 2019 | 13.08 | 13.45 | 12.75 | 12.90 | 520,660 | -0.41(-3.08%) |
Aug 02, 2019 | 13.49 | 13.53 | 13.19 | 13.31 | 453,700 | -0.32(-2.35%) |
Aug 01, 2019 | 14.23 | 14.35 | 13.53 | 13.63 | 485,086 | -0.59(-4.15%) |
Jul 31, 2019 | 14.24 | 14.67 | 14.16 | 14.22 | 688,342 | +0.01(+0.07%) |
Jul 30, 2019 | 13.93 | 14.39 | 13.84 | 14.21 | 376,569 | +0.14(+1.00%) |
Jul 29, 2019 | 14.08 | 14.14 | 13.90 | 14.07 | 186,864 | -0.01(-0.07%) |
Jul 26, 2019 | 14.17 | 14.22 | 13.88 | 14.08 | 425,400 | -0.04(-0.28%) |
Jul 25, 2019 | 14.42 | 14.57 | 14.00 | 14.12 | 387,599 | -0.35(-2.42%) |
Jul 24, 2019 | 13.96 | 14.53 | 13.96 | 14.47 | 249,724 | +0.44(+3.14%) |
Jul 23, 2019 | 13.86 | 14.16 | 13.72 | 14.03 | 241,631 | +0.31(+2.26%) |
Jul 22, 2019 | 13.65 | 13.84 | 13.54 | 13.72 | 404,287 | +0.08(+0.59%) |
Jul 19, 2019 | 13.68 | 13.87 | 13.63 | 13.64 | 315,400 | -0.06(-0.44%) |
Jul 18, 2019 | 14.01 | 14.09 | 13.59 | 13.70 | 623,077 | -0.34(-2.42%) |
Jul 17, 2019 | 14.19 | 14.31 | 13.98 | 14.04 | 327,422 | -0.21(-1.47%) |
Jul 16, 2019 | 14.05 | 14.37 | 14.05 | 14.25 | 438,253 | +0.26(+1.86%) |
Jul 15, 2019 | 14.24 | 14.24 | 13.93 | 13.99 | 451,676 | -0.20(-1.41%) |
Jul 12, 2019 | 13.82 | 14.26 | 13.76 | 14.19 | 511,300 | +0.43(+3.12%) |
Jul 11, 2019 | 13.71 | 13.80 | 13.44 | 13.76 | 266,205 | +0.06(+0.44%) |
Jul 10, 2019 | 13.83 | 13.83 | 13.46 | 13.70 | 344,559 | -0.02(-0.15%) |
Jul 09, 2019 | 13.73 | 13.81 | 13.56 | 13.72 | 214,048 | -0.20(-1.44%) |
Jul 08, 2019 | 13.81 | 14.18 | 13.43 | 13.92 | 423,376 | -0.38(-2.66%) |
Jul 05, 2019 | 14.23 | 14.37 | 14.05 | 14.30 | 370,600 | +0.00(+0.00%) |
Jul 03, 2019 | 14.22 | 14.33 | 14.06 | 14.30 | 152,000 | +0.17(+1.20%) |
Jul 02, 2019 | 14.23 | 14.32 | 14.03 | 14.13 | 333,469 | -0.08(-0.56%) |