Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.05 | 15.13 | 14.82 | 14.84 | 74,035 | -0.20(-1.35%) |
Sep 27, 2019 | 15.32 | 15.32 | 14.98 | 15.04 | 38,937 | -0.17(-1.13%) |
Sep 26, 2019 | 15.35 | 15.41 | 15.10 | 15.21 | 62,043 | -0.15(-0.97%) |
Sep 25, 2019 | 15.28 | 15.38 | 15.15 | 15.36 | 77,043 | +0.05(+0.29%) |
Sep 24, 2019 | 15.34 | 15.50 | 15.30 | 15.32 | 124,351 | -0.03(-0.18%) |
Sep 23, 2019 | 15.40 | 15.50 | 15.30 | 15.34 | 53,743 | -0.16(-1.05%) |
Sep 20, 2019 | 15.30 | 15.52 | 15.28 | 15.50 | 188,586 | +0.21(+1.36%) |
Sep 19, 2019 | 15.49 | 15.59 | 15.23 | 15.30 | 162,697 | -0.12(-0.76%) |
Sep 18, 2019 | 15.32 | 15.64 | 15.26 | 15.41 | 198,297 | +0.12(+0.77%) |
Sep 17, 2019 | 14.96 | 15.31 | 14.96 | 15.30 | 75,756 | +0.29(+1.92%) |
Sep 16, 2019 | 14.81 | 15.13 | 14.79 | 15.01 | 113,706 | +0.12(+0.79%) |
Sep 13, 2019 | 15.05 | 15.32 | 14.88 | 14.89 | 196,573 | -0.10(-0.66%) |
Sep 12, 2019 | 15.02 | 15.18 | 14.88 | 14.99 | 106,091 | +0.02(+0.12%) |
Sep 11, 2019 | 14.86 | 15.25 | 14.77 | 14.97 | 239,701 | +0.22(+1.47%) |
Sep 10, 2019 | 14.70 | 14.96 | 14.57 | 14.76 | 116,952 | +0.06(+0.43%) |
Sep 09, 2019 | 14.55 | 14.83 | 14.46 | 14.69 | 123,063 | +0.13(+0.87%) |
Sep 06, 2019 | 14.77 | 14.80 | 14.54 | 14.57 | 54,024 | -0.12(-0.80%) |
Sep 05, 2019 | 14.69 | 15.01 | 14.68 | 14.68 | 96,557 | +0.08(+0.52%) |
Sep 04, 2019 | 14.73 | 14.76 | 14.53 | 14.61 | 69,017 | +0.01(+0.09%) |
Sep 03, 2019 | 14.39 | 14.68 | 14.39 | 14.59 | 87,993 | +0.05(+0.37%) |
Aug 30, 2019 | 14.69 | 14.74 | 14.49 | 14.54 | 69,444 | -0.16(-1.10%) |
Aug 29, 2019 | 14.64 | 14.78 | 14.64 | 14.70 | 43,929 | +0.22(+1.49%) |
Aug 28, 2019 | 14.29 | 14.56 | 14.29 | 14.49 | 38,205 | +0.14(+0.94%) |
Aug 27, 2019 | 14.52 | 14.65 | 14.27 | 14.35 | 48,224 | -0.13(-0.87%) |
Aug 26, 2019 | 14.31 | 14.48 | 14.16 | 14.48 | 65,014 | +0.34(+2.42%) |
Aug 23, 2019 | 14.44 | 14.54 | 14.11 | 14.13 | 91,076 | -0.38(-2.61%) |
Aug 22, 2019 | 14.61 | 14.69 | 14.51 | 14.51 | 51,661 | -0.12(-0.80%) |
Aug 21, 2019 | 14.73 | 14.77 | 14.61 | 14.63 | 57,062 | +0.01(+0.06%) |
Aug 20, 2019 | 14.67 | 14.74 | 14.48 | 14.62 | 49,169 | -0.07(-0.49%) |
Aug 19, 2019 | 14.61 | 14.80 | 14.53 | 14.69 | 129,972 | +0.25(+1.75%) |
Aug 16, 2019 | 14.32 | 14.48 | 14.28 | 14.44 | 102,724 | +0.20(+1.39%) |
Aug 15, 2019 | 14.20 | 14.53 | 14.19 | 14.24 | 69,690 | +0.06(+0.45%) |
Aug 14, 2019 | 14.43 | 14.43 | 14.05 | 14.18 | 51,916 | -0.37(-2.54%) |
Aug 13, 2019 | 14.49 | 14.77 | 14.49 | 14.55 | 64,067 | +0.05(+0.31%) |
Aug 12, 2019 | 14.39 | 14.56 | 14.36 | 14.50 | 116,280 | -0.05(-0.31%) |
Aug 09, 2019 | 14.78 | 14.78 | 14.50 | 14.55 | 91,297 | -0.32(-2.12%) |
Aug 08, 2019 | 14.91 | 15.05 | 14.84 | 14.86 | 127,662 | +0.19(+1.29%) |
Aug 07, 2019 | 15.05 | 15.09 | 14.05 | 14.68 | 217,919 | +0.23(+1.62%) |
Aug 06, 2019 | 14.28 | 14.50 | 14.14 | 14.44 | 115,996 | +0.16(+1.14%) |
Aug 05, 2019 | 14.50 | 14.50 | 14.13 | 14.28 | 77,210 | -0.43(-2.94%) |
Aug 02, 2019 | 14.63 | 14.75 | 14.51 | 14.71 | 95,513 | -0.03(-0.18%) |
Aug 01, 2019 | 14.79 | 15.02 | 14.71 | 14.74 | 99,356 | -0.06(-0.43%) |
Jul 31, 2019 | 14.90 | 15.21 | 14.69 | 14.80 | 203,036 | -0.10(-0.67%) |
Jul 30, 2019 | 14.94 | 15.05 | 14.85 | 14.90 | 103,682 | -0.05(-0.36%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.92 | 14.96 | 65,111 | -0.23(-1.54%) |
Jul 26, 2019 | 14.84 | 15.26 | 14.77 | 15.19 | 73,215 | +0.37(+2.49%) |
Jul 25, 2019 | 14.70 | 14.98 | 14.50 | 14.82 | 84,511 | -0.23(-1.56%) |
Jul 24, 2019 | 14.75 | 15.09 | 14.46 | 15.05 | 57,025 | +0.25(+1.71%) |
Jul 23, 2019 | 14.67 | 14.83 | 14.67 | 14.80 | 43,156 | +0.13(+0.86%) |
Jul 22, 2019 | 14.86 | 14.91 | 14.64 | 14.68 | 55,737 | -0.20(-1.33%) |
Jul 19, 2019 | 14.99 | 15.05 | 14.86 | 14.87 | 36,275 | -0.16(-1.08%) |
Jul 18, 2019 | 14.94 | 15.05 | 14.87 | 15.04 | 25,590 | +0.10(+0.66%) |
Jul 17, 2019 | 15.05 | 15.05 | 14.88 | 14.94 | 72,868 | -0.12(-0.78%) |
Jul 16, 2019 | 15.19 | 15.21 | 15.01 | 15.05 | 100,459 | -0.15(-1.01%) |
Jul 15, 2019 | 15.10 | 15.22 | 14.96 | 15.21 | 68,057 | +0.16(+1.08%) |
Jul 12, 2019 | 14.88 | 15.13 | 14.82 | 15.05 | 270,232 | +0.12(+0.79%) |
Jul 11, 2019 | 14.86 | 14.96 | 14.69 | 14.93 | 121,582 | +0.05(+0.36%) |
Jul 10, 2019 | 14.83 | 14.91 | 14.71 | 14.87 | 103,934 | +0.10(+0.67%) |
Jul 09, 2019 | 14.74 | 14.80 | 14.63 | 14.77 | 179,513 | -0.07(-0.49%) |
Jul 08, 2019 | 14.90 | 15.05 | 14.77 | 14.85 | 67,908 | -0.19(-1.26%) |
Jul 05, 2019 | 14.90 | 15.06 | 14.79 | 15.04 | 52,693 | -0.05(-0.30%) |
Jul 03, 2019 | 15.05 | 15.14 | 14.99 | 15.08 | 36,386 | +0.09(+0.60%) |
Jul 02, 2019 | 15.24 | 15.24 | 14.88 | 14.99 | 65,014 | -0.25(-1.66%) |