Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.78 | 14.10 | 13.56 | 13.94 | 153,529 | +0.16(+1.16%) |
Sep 27, 2019 | 13.69 | 13.92 | 13.61 | 13.78 | 41,495 | +0.18(+1.31%) |
Sep 26, 2019 | 13.65 | 13.70 | 13.47 | 13.61 | 113,964 | -0.01(-0.07%) |
Sep 25, 2019 | 13.47 | 13.64 | 13.38 | 13.61 | 77,861 | +0.11(+0.79%) |
Sep 24, 2019 | 13.68 | 13.85 | 13.47 | 13.51 | 57,460 | -0.22(-1.62%) |
Sep 23, 2019 | 13.78 | 13.93 | 13.73 | 13.73 | 65,039 | -0.13(-0.96%) |
Sep 20, 2019 | 14.27 | 14.41 | 13.82 | 13.86 | 79,954 | -0.46(-3.23%) |
Sep 19, 2019 | 14.90 | 14.90 | 14.15 | 14.33 | 82,472 | -0.66(-4.39%) |
Sep 18, 2019 | 15.00 | 15.10 | 14.69 | 14.98 | 95,771 | -0.14(-0.94%) |
Sep 17, 2019 | 15.62 | 15.81 | 15.00 | 15.13 | 55,922 | -0.60(-3.84%) |
Sep 16, 2019 | 15.98 | 15.98 | 15.60 | 15.73 | 69,351 | -0.18(-1.12%) |
Sep 13, 2019 | 15.90 | 16.30 | 15.86 | 15.91 | 86,252 | +0.11(+0.68%) |
Sep 12, 2019 | 15.66 | 15.97 | 15.66 | 15.80 | 53,953 | +0.10(+0.62%) |
Sep 11, 2019 | 15.58 | 15.73 | 15.39 | 15.70 | 77,879 | +0.18(+1.15%) |
Sep 10, 2019 | 15.31 | 15.59 | 15.12 | 15.53 | 60,490 | +0.29(+1.93%) |
Sep 09, 2019 | 15.52 | 15.52 | 15.15 | 15.23 | 59,681 | -0.20(-1.32%) |
Sep 06, 2019 | 15.38 | 15.52 | 15.25 | 15.44 | 96,372 | +0.11(+0.70%) |
Sep 05, 2019 | 15.36 | 15.36 | 15.20 | 15.33 | 53,674 | +0.14(+0.94%) |
Sep 04, 2019 | 14.97 | 15.34 | 14.89 | 15.19 | 56,935 | +0.31(+2.09%) |
Sep 03, 2019 | 14.85 | 15.14 | 14.74 | 14.88 | 112,181 | +0.00(+0.00%) |
Aug 30, 2019 | 15.35 | 15.42 | 14.73 | 14.88 | 90,525 | -0.40(-2.62%) |
Aug 29, 2019 | 15.21 | 15.31 | 15.15 | 15.28 | 38,691 | +0.20(+1.36%) |
Aug 28, 2019 | 15.04 | 15.28 | 15.03 | 15.07 | 92,470 | -0.04(-0.29%) |
Aug 27, 2019 | 15.37 | 15.52 | 15.02 | 15.12 | 90,436 | -0.26(-1.68%) |
Aug 26, 2019 | 15.37 | 15.51 | 15.34 | 15.38 | 42,991 | +0.04(+0.29%) |
Aug 23, 2019 | 15.35 | 15.45 | 15.17 | 15.33 | 115,490 | -0.09(-0.58%) |
Aug 22, 2019 | 15.33 | 15.48 | 15.18 | 15.42 | 51,672 | +0.12(+0.81%) |
Aug 21, 2019 | 15.16 | 15.42 | 15.06 | 15.30 | 91,039 | +0.24(+1.59%) |
Aug 20, 2019 | 15.05 | 15.22 | 14.84 | 15.06 | 52,080 | -0.03(-0.18%) |
Aug 19, 2019 | 15.14 | 15.45 | 14.98 | 15.08 | 203,755 | +0.12(+0.77%) |
Aug 16, 2019 | 15.14 | 15.24 | 14.85 | 14.97 | 194,770 | -0.09(-0.59%) |
Aug 15, 2019 | 15.12 | 15.21 | 14.84 | 15.06 | 177,747 | +0.16(+1.07%) |
Aug 14, 2019 | 15.59 | 15.59 | 14.70 | 14.89 | 186,163 | -0.78(-5.01%) |
Aug 13, 2019 | 15.17 | 15.71 | 14.90 | 15.68 | 127,378 | +0.63(+4.16%) |
Aug 12, 2019 | 15.01 | 15.21 | 14.92 | 15.05 | 90,514 | -0.06(-0.41%) |
Aug 09, 2019 | 15.43 | 15.45 | 15.07 | 15.12 | 70,984 | -0.28(-1.83%) |
Aug 08, 2019 | 15.21 | 15.52 | 15.21 | 15.40 | 72,149 | +0.27(+1.81%) |
Aug 07, 2019 | 15.01 | 15.20 | 14.80 | 15.12 | 76,767 | +0.08(+0.53%) |
Aug 06, 2019 | 14.82 | 15.19 | 14.82 | 15.04 | 58,683 | +0.20(+1.37%) |
Aug 05, 2019 | 14.82 | 14.99 | 14.59 | 14.84 | 125,159 | -0.04(-0.24%) |
Aug 02, 2019 | 14.88 | 15.06 | 14.67 | 14.88 | 118,836 | -0.01(-0.06%) |
Aug 01, 2019 | 14.60 | 15.01 | 14.47 | 14.89 | 154,175 | +0.22(+1.50%) |
Jul 31, 2019 | 14.58 | 15.15 | 14.42 | 14.67 | 129,169 | +0.09(+0.61%) |
Jul 30, 2019 | 14.78 | 14.84 | 14.36 | 14.58 | 130,729 | -0.26(-1.78%) |
Jul 29, 2019 | 14.91 | 15.10 | 14.76 | 14.84 | 135,292 | -0.09(-0.59%) |
Jul 26, 2019 | 15.19 | 15.19 | 14.73 | 14.93 | 87,653 | -0.24(-1.57%) |
Jul 25, 2019 | 14.78 | 15.72 | 14.60 | 15.17 | 75,352 | -0.45(-2.88%) |
Jul 24, 2019 | 15.49 | 15.66 | 15.43 | 15.62 | 57,176 | +0.12(+0.80%) |
Jul 23, 2019 | 15.12 | 15.52 | 15.12 | 15.49 | 103,214 | +0.41(+2.75%) |
Jul 22, 2019 | 15.33 | 15.36 | 15.05 | 15.08 | 85,877 | -0.23(-1.50%) |
Jul 19, 2019 | 15.35 | 15.47 | 15.26 | 15.31 | 101,260 | -0.12(-0.80%) |
Jul 18, 2019 | 15.59 | 15.67 | 15.29 | 15.43 | 146,150 | -0.24(-1.52%) |
Jul 17, 2019 | 15.79 | 15.91 | 15.59 | 15.67 | 90,533 | -0.53(-3.27%) |
Jul 16, 2019 | 16.06 | 16.38 | 15.96 | 16.20 | 130,237 | +0.21(+1.32%) |
Jul 15, 2019 | 16.63 | 16.76 | 15.70 | 15.99 | 213,004 | -0.68(-4.07%) |
Jul 12, 2019 | 17.04 | 17.04 | 16.31 | 16.67 | 354,922 | -0.31(-1.82%) |
Jul 11, 2019 | 17.34 | 17.64 | 16.74 | 16.98 | 415,885 | -0.13(-0.77%) |
Jul 10, 2019 | 16.39 | 17.40 | 16.19 | 17.11 | 205,599 | +1.08(+6.77%) |
Jul 09, 2019 | 15.75 | 16.06 | 15.46 | 16.02 | 97,110 | +0.33(+2.08%) |
Jul 08, 2019 | 15.68 | 15.79 | 15.49 | 15.70 | 66,130 | +0.02(+0.11%) |
Jul 05, 2019 | 15.54 | 15.73 | 15.41 | 15.68 | 27,781 | -0.04(-0.28%) |
Jul 03, 2019 | 15.65 | 15.72 | 15.46 | 15.72 | 50,686 | +0.11(+0.73%) |
Jul 02, 2019 | 15.26 | 15.74 | 15.26 | 15.61 | 123,159 | +0.29(+1.90%) |