Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.71 | 16.04 | 15.68 | 15.88 | 675,433 | +0.17(+1.11%) |
Sep 27, 2019 | 15.96 | 15.99 | 15.69 | 15.71 | 537,284 | -0.19(-1.21%) |
Sep 26, 2019 | 16.03 | 16.10 | 15.74 | 15.90 | 656,930 | -0.11(-0.69%) |
Sep 25, 2019 | 15.90 | 16.10 | 15.88 | 16.01 | 666,570 | +0.12(+0.74%) |
Sep 24, 2019 | 16.16 | 16.16 | 15.76 | 15.90 | 567,322 | -0.16(-1.02%) |
Sep 23, 2019 | 16.15 | 16.28 | 15.98 | 16.06 | 553,990 | -0.10(-0.62%) |
Sep 20, 2019 | 15.90 | 16.22 | 15.89 | 16.16 | 1,737,102 | +0.26(+1.65%) |
Sep 19, 2019 | 15.88 | 16.12 | 15.81 | 15.90 | 515,315 | +0.05(+0.34%) |
Sep 18, 2019 | 15.94 | 16.03 | 15.71 | 15.84 | 585,808 | -0.11(-0.68%) |
Sep 17, 2019 | 15.71 | 15.99 | 15.69 | 15.95 | 519,000 | +0.16(+1.03%) |
Sep 16, 2019 | 15.93 | 16.07 | 15.77 | 15.79 | 450,428 | -0.17(-1.08%) |
Sep 13, 2019 | 15.85 | 16.09 | 15.75 | 15.96 | 668,872 | +0.18(+1.15%) |
Sep 12, 2019 | 15.85 | 15.86 | 15.51 | 15.78 | 1,000,830 | -0.07(-0.46%) |
Sep 11, 2019 | 15.57 | 15.85 | 15.42 | 15.85 | 649,274 | +0.38(+2.46%) |
Sep 10, 2019 | 15.53 | 15.53 | 15.22 | 15.47 | 716,266 | -0.11(-0.70%) |
Sep 09, 2019 | 15.61 | 15.63 | 15.25 | 15.58 | 560,682 | -0.01(-0.06%) |
Sep 06, 2019 | 15.58 | 15.69 | 15.49 | 15.59 | 349,562 | +0.01(+0.06%) |
Sep 05, 2019 | 15.69 | 15.84 | 15.56 | 15.58 | 531,596 | +0.02(+0.12%) |
Sep 04, 2019 | 15.51 | 15.70 | 15.49 | 15.56 | 478,453 | +0.14(+0.94%) |
Sep 03, 2019 | 15.41 | 15.56 | 15.34 | 15.42 | 505,229 | -0.16(-1.05%) |
Aug 30, 2019 | 15.59 | 15.62 | 15.33 | 15.58 | 651,427 | +0.06(+0.41%) |
Aug 29, 2019 | 15.42 | 15.55 | 15.40 | 15.51 | 508,475 | +0.24(+1.54%) |
Aug 28, 2019 | 14.97 | 15.30 | 14.92 | 15.28 | 445,217 | +0.28(+1.87%) |
Aug 27, 2019 | 15.18 | 15.29 | 14.90 | 15.00 | 668,650 | -0.14(-0.96%) |
Aug 26, 2019 | 15.01 | 15.19 | 14.93 | 15.14 | 477,169 | +0.27(+1.83%) |
Aug 23, 2019 | 15.17 | 15.29 | 14.81 | 14.87 | 699,345 | -0.29(-1.91%) |
Aug 22, 2019 | 15.48 | 15.53 | 15.15 | 15.16 | 721,273 | -0.25(-1.65%) |
Aug 21, 2019 | 15.50 | 15.52 | 15.40 | 15.42 | 467,037 | +0.04(+0.24%) |
Aug 20, 2019 | 15.43 | 15.50 | 15.32 | 15.38 | 474,734 | -0.11(-0.70%) |
Aug 19, 2019 | 15.36 | 15.51 | 15.33 | 15.49 | 652,362 | +0.29(+1.91%) |
Aug 16, 2019 | 14.94 | 15.32 | 14.94 | 15.20 | 603,066 | +0.33(+2.19%) |
Aug 15, 2019 | 14.74 | 14.89 | 14.74 | 14.87 | 550,906 | +0.10(+0.67%) |
Aug 14, 2019 | 15.11 | 15.14 | 14.69 | 14.77 | 764,606 | -0.61(-3.95%) |
Aug 13, 2019 | 15.09 | 15.49 | 15.09 | 15.38 | 527,194 | +0.20(+1.31%) |
Aug 12, 2019 | 15.09 | 15.20 | 15.04 | 15.18 | 385,597 | +0.04(+0.24%) |
Aug 09, 2019 | 15.34 | 15.39 | 15.03 | 15.14 | 757,974 | -0.19(-1.24%) |
Aug 08, 2019 | 14.99 | 15.36 | 14.97 | 15.33 | 646,601 | +0.43(+2.92%) |
Aug 07, 2019 | 14.73 | 14.97 | 14.63 | 14.90 | 587,716 | +0.03(+0.18%) |
Aug 06, 2019 | 14.87 | 14.98 | 14.75 | 14.87 | 607,601 | +0.04(+0.24%) |
Aug 05, 2019 | 15.17 | 15.17 | 14.66 | 14.84 | 866,328 | -0.49(-3.19%) |
Aug 02, 2019 | 15.27 | 15.40 | 15.20 | 15.32 | 639,613 | -0.01(-0.06%) |
Aug 01, 2019 | 15.58 | 15.76 | 15.31 | 15.33 | 776,799 | -0.26(-1.68%) |
Jul 31, 2019 | 15.64 | 15.87 | 15.47 | 15.60 | 1,541,285 | -0.02(-0.12%) |
Jul 30, 2019 | 15.09 | 15.62 | 15.03 | 15.61 | 1,268,424 | +0.44(+2.93%) |
Jul 29, 2019 | 15.22 | 15.55 | 15.10 | 15.17 | 1,193,759 | -0.05(-0.36%) |
Jul 26, 2019 | 14.85 | 15.32 | 14.26 | 15.22 | 2,387,646 | -0.43(-2.72%) |
Jul 25, 2019 | 15.65 | 15.74 | 15.58 | 15.65 | 625,927 | -0.07(-0.46%) |
Jul 24, 2019 | 15.61 | 15.79 | 15.47 | 15.72 | 590,477 | +0.11(+0.70%) |
Jul 23, 2019 | 15.61 | 15.71 | 15.56 | 15.61 | 533,890 | +0.05(+0.35%) |
Jul 22, 2019 | 15.85 | 15.95 | 15.34 | 15.56 | 950,261 | -0.33(-2.05%) |
Jul 19, 2019 | 16.12 | 16.28 | 15.88 | 15.89 | 605,496 | -0.26(-1.63%) |
Jul 18, 2019 | 16.06 | 16.18 | 15.95 | 16.15 | 637,065 | +0.08(+0.51%) |
Jul 17, 2019 | 16.03 | 16.14 | 16.01 | 16.07 | 490,586 | -0.02(-0.11%) |
Jul 16, 2019 | 15.94 | 16.15 | 15.94 | 16.09 | 505,037 | +0.13(+0.79%) |
Jul 15, 2019 | 16.17 | 16.19 | 15.89 | 15.96 | 458,518 | -0.14(-0.90%) |
Jul 12, 2019 | 16.14 | 16.20 | 16.01 | 16.10 | 762,721 | -0.01(-0.06%) |
Jul 11, 2019 | 16.25 | 16.33 | 16.07 | 16.11 | 652,278 | -0.15(-0.95%) |
Jul 10, 2019 | 16.30 | 16.35 | 16.21 | 16.27 | 482,671 | +0.04(+0.22%) |
Jul 09, 2019 | 16.21 | 16.27 | 16.15 | 16.23 | 412,395 | -0.05(-0.28%) |
Jul 08, 2019 | 16.38 | 16.40 | 16.18 | 16.28 | 625,460 | -0.12(-0.72%) |
Jul 05, 2019 | 16.35 | 16.39 | 16.22 | 16.39 | 412,055 | +0.00(+0.00%) |
Jul 03, 2019 | 16.31 | 16.40 | 16.23 | 16.39 | 382,244 | +0.14(+0.89%) |
Jul 02, 2019 | 16.12 | 16.27 | 16.07 | 16.25 | 515,849 | +0.13(+0.79%) |