Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.40 | 15.40 | 15.09 | 15.13 | 56,280 | +0.21(+1.44%) |
Sep 27, 2019 | 15.05 | 15.05 | 14.84 | 14.92 | 100,500 | -0.13(-0.86%) |
Sep 26, 2019 | 14.88 | 15.12 | 14.88 | 15.05 | 177,647 | +0.06(+0.37%) |
Sep 25, 2019 | 14.95 | 15.04 | 14.93 | 14.99 | 350,721 | -0.01(-0.08%) |
Sep 24, 2019 | 14.95 | 15.25 | 14.85 | 15.01 | 298,888 | -0.20(-1.33%) |
Sep 23, 2019 | 14.85 | 15.21 | 14.85 | 15.21 | 116,038 | +0.07(+0.46%) |
Sep 20, 2019 | 15.41 | 15.41 | 15.05 | 15.14 | 46,500 | -0.03(-0.20%) |
Sep 19, 2019 | 15.25 | 15.26 | 15.10 | 15.17 | 58,037 | -0.07(-0.43%) |
Sep 18, 2019 | 15.59 | 15.59 | 15.20 | 15.23 | 43,721 | -0.15(-0.94%) |
Sep 17, 2019 | 15.29 | 15.38 | 15.25 | 15.38 | 40,041 | -0.17(-1.08%) |
Sep 16, 2019 | 15.44 | 15.60 | 15.44 | 15.55 | 138,473 | -0.31(-1.97%) |
Sep 13, 2019 | 15.77 | 15.92 | 15.77 | 15.86 | 90,900 | +0.12(+0.76%) |
Sep 12, 2019 | 15.78 | 15.82 | 15.61 | 15.74 | 58,770 | -0.04(-0.25%) |
Sep 11, 2019 | 15.47 | 15.82 | 15.40 | 15.78 | 102,050 | +0.42(+2.72%) |
Sep 10, 2019 | 15.27 | 15.47 | 15.27 | 15.36 | 161,867 | +0.01(+0.08%) |
Sep 09, 2019 | 15.44 | 15.44 | 15.30 | 15.35 | 89,753 | +0.06(+0.39%) |
Sep 06, 2019 | 15.26 | 15.36 | 15.26 | 15.29 | 82,500 | -0.02(-0.13%) |
Sep 05, 2019 | 15.25 | 15.31 | 15.25 | 15.31 | 66,277 | +0.34(+2.24%) |
Sep 04, 2019 | 14.90 | 14.98 | 14.84 | 14.97 | 132,988 | +0.34(+2.36%) |
Sep 03, 2019 | 14.70 | 14.70 | 14.56 | 14.63 | 102,757 | -0.13(-0.88%) |
Aug 30, 2019 | 14.86 | 14.86 | 14.72 | 14.76 | 77,900 | -0.03(-0.20%) |
Aug 29, 2019 | 14.74 | 14.81 | 14.67 | 14.79 | 130,757 | -0.03(-0.21%) |
Aug 28, 2019 | 14.83 | 14.87 | 14.62 | 14.82 | 112,404 | +0.10(+0.69%) |
Aug 27, 2019 | 14.76 | 14.83 | 14.68 | 14.72 | 155,156 | +0.19(+1.31%) |
Aug 26, 2019 | 14.34 | 14.60 | 14.34 | 14.53 | 120,258 | +0.16(+1.11%) |
Aug 23, 2019 | 14.22 | 14.68 | 14.22 | 14.37 | 312,300 | -0.26(-1.78%) |
Aug 22, 2019 | 14.42 | 14.68 | 14.42 | 14.63 | 222,734 | +0.01(+0.07%) |
Aug 21, 2019 | 14.63 | 14.72 | 14.60 | 14.62 | 77,279 | +0.14(+0.97%) |
Aug 20, 2019 | 14.29 | 14.65 | 14.29 | 14.48 | 143,626 | -0.10(-0.69%) |
Aug 19, 2019 | 14.65 | 14.66 | 14.57 | 14.58 | 110,175 | +0.00(+0.01%) |
Aug 16, 2019 | 14.51 | 14.60 | 14.49 | 14.58 | 175,800 | +0.17(+1.19%) |
Aug 15, 2019 | 14.15 | 14.50 | 14.15 | 14.41 | 236,969 | +0.29(+2.05%) |
Aug 14, 2019 | 14.12 | 14.24 | 14.10 | 14.12 | 353,280 | -0.37(-2.55%) |
Aug 13, 2019 | 14.43 | 14.61 | 14.43 | 14.49 | 289,193 | +0.10(+0.69%) |
Aug 12, 2019 | 14.34 | 14.45 | 14.34 | 14.39 | 119,848 | -0.12(-0.81%) |
Aug 09, 2019 | 14.64 | 14.64 | 14.38 | 14.51 | 177,900 | -0.06(-0.43%) |
Aug 08, 2019 | 14.48 | 14.62 | 14.48 | 14.57 | 119,399 | +0.05(+0.34%) |
Aug 07, 2019 | 14.48 | 14.59 | 14.37 | 14.52 | 111,591 | +0.02(+0.14%) |
Aug 06, 2019 | 14.68 | 14.68 | 14.41 | 14.50 | 193,773 | +0.11(+0.76%) |
Aug 05, 2019 | 14.47 | 14.69 | 14.37 | 14.39 | 106,521 | -0.60(-4.00%) |
Aug 02, 2019 | 14.59 | 15.08 | 14.59 | 14.99 | 85,500 | -0.00(-0.03%) |
Aug 01, 2019 | 15.47 | 15.47 | 14.99 | 14.99 | 97,547 | -0.37(-2.38%) |
Jul 31, 2019 | 15.75 | 15.75 | 15.10 | 15.36 | 81,343 | -0.19(-1.22%) |
Jul 30, 2019 | 15.61 | 15.67 | 15.42 | 15.55 | 55,150 | -0.01(-0.06%) |
Jul 29, 2019 | 15.77 | 15.77 | 15.55 | 15.56 | 50,239 | -0.20(-1.27%) |
Jul 26, 2019 | 16.00 | 16.00 | 15.52 | 15.76 | 69,100 | +0.08(+0.51%) |
Jul 25, 2019 | 15.85 | 15.85 | 15.68 | 15.68 | 61,314 | -0.16(-1.01%) |
Jul 24, 2019 | 15.95 | 15.95 | 15.76 | 15.84 | 110,979 | +0.05(+0.32%) |
Jul 23, 2019 | 15.83 | 15.88 | 15.73 | 15.79 | 106,792 | +0.07(+0.45%) |
Jul 22, 2019 | 15.79 | 15.97 | 15.62 | 15.72 | 75,112 | -0.20(-1.26%) |
Jul 19, 2019 | 15.86 | 15.97 | 15.85 | 15.92 | 89,600 | +0.13(+0.82%) |
Jul 18, 2019 | 15.76 | 15.84 | 15.76 | 15.79 | 36,578 | +0.01(+0.06%) |
Jul 17, 2019 | 15.93 | 15.93 | 15.76 | 15.78 | 59,312 | -0.09(-0.57%) |
Jul 16, 2019 | 15.82 | 15.96 | 15.80 | 15.87 | 96,039 | -0.11(-0.71%) |
Jul 15, 2019 | 16.00 | 16.00 | 15.95 | 15.98 | 1,520,659 | -0.01(-0.04%) |
Jul 12, 2019 | 15.79 | 16.00 | 15.79 | 15.99 | 825,900 | +0.27(+1.72%) |
Jul 11, 2019 | 16.03 | 16.03 | 15.53 | 15.72 | 58,738 | -0.03(-0.19%) |
Jul 10, 2019 | 15.80 | 15.80 | 15.63 | 15.75 | 43,664 | +0.06(+0.38%) |
Jul 09, 2019 | 15.38 | 15.75 | 15.38 | 15.69 | 46,810 | -0.12(-0.77%) |
Jul 08, 2019 | 15.81 | 15.83 | 15.78 | 15.81 | 185,275 | -0.11(-0.68%) |
Jul 05, 2019 | 16.24 | 16.24 | 15.89 | 15.92 | 70,700 | -0.19(-1.18%) |
Jul 03, 2019 | 16.02 | 16.15 | 16.02 | 16.11 | 39,000 | -0.19(-1.18%) |
Jul 02, 2019 | 16.55 | 16.55 | 16.23 | 16.30 | 39,863 | -0.23(-1.38%) |