Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.65 | 15.65 | 15.45 | 15.48 | 226,394 | +0.16(+1.07%) |
Sep 27, 2019 | 15.68 | 15.84 | 15.20 | 15.31 | 35,232 | -0.37(-2.34%) |
Sep 26, 2019 | 15.78 | 15.78 | 15.68 | 15.68 | 24,616 | -0.14(-0.91%) |
Sep 25, 2019 | 15.59 | 15.86 | 15.59 | 15.83 | 31,822 | +0.13(+0.80%) |
Sep 24, 2019 | 15.97 | 15.97 | 15.65 | 15.70 | 67,711 | -0.33(-2.05%) |
Sep 23, 2019 | 16.13 | 16.13 | 15.99 | 16.03 | 37,137 | -0.17(-1.07%) |
Sep 20, 2019 | 16.41 | 16.41 | 16.14 | 16.20 | 31,087 | -0.17(-1.06%) |
Sep 19, 2019 | 16.44 | 16.47 | 16.35 | 16.38 | 18,793 | -0.10(-0.59%) |
Sep 18, 2019 | 16.50 | 16.50 | 16.35 | 16.47 | 13,463 | -0.02(-0.13%) |
Sep 17, 2019 | 16.38 | 16.50 | 16.31 | 16.49 | 51,895 | +0.00(+0.03%) |
Sep 16, 2019 | 16.58 | 16.58 | 16.44 | 16.49 | 44,284 | -0.25(-1.51%) |
Sep 13, 2019 | 16.73 | 16.81 | 16.66 | 16.74 | 138,753 | +0.22(+1.34%) |
Sep 12, 2019 | 16.53 | 16.65 | 16.45 | 16.52 | 99,014 | +0.16(+1.00%) |
Sep 11, 2019 | 16.25 | 16.39 | 16.10 | 16.36 | 64,862 | +0.14(+0.83%) |
Sep 10, 2019 | 16.26 | 16.30 | 16.11 | 16.22 | 50,421 | -0.15(-0.94%) |
Sep 09, 2019 | 16.31 | 16.41 | 16.31 | 16.38 | 105,365 | +0.09(+0.53%) |
Sep 06, 2019 | 16.25 | 16.32 | 16.18 | 16.29 | 57,201 | +0.20(+1.26%) |
Sep 05, 2019 | 16.01 | 16.09 | 16.01 | 16.09 | 32,682 | +0.35(+2.21%) |
Sep 04, 2019 | 15.70 | 15.77 | 15.63 | 15.74 | 111,916 | +0.22(+1.43%) |
Sep 03, 2019 | 15.59 | 15.60 | 15.50 | 15.52 | 28,191 | -0.31(-1.95%) |
Aug 30, 2019 | 15.86 | 15.92 | 15.78 | 15.83 | 43,108 | +0.07(+0.43%) |
Aug 29, 2019 | 15.67 | 15.82 | 15.65 | 15.76 | 129,554 | +0.23(+1.50%) |
Aug 28, 2019 | 15.29 | 15.56 | 15.29 | 15.53 | 71,161 | +0.15(+1.00%) |
Aug 27, 2019 | 15.44 | 15.44 | 15.32 | 15.37 | 11,286 | +0.20(+1.34%) |
Aug 26, 2019 | 15.14 | 15.20 | 15.12 | 15.17 | 57,593 | +0.20(+1.35%) |
Aug 23, 2019 | 15.30 | 15.31 | 14.96 | 14.97 | 21,346 | -0.50(-3.21%) |
Aug 22, 2019 | 15.49 | 15.51 | 15.37 | 15.46 | 64,253 | -0.02(-0.16%) |
Aug 21, 2019 | 15.55 | 15.61 | 15.44 | 15.49 | 39,998 | +0.09(+0.56%) |
Aug 20, 2019 | 15.39 | 15.49 | 15.38 | 15.40 | 33,236 | +0.02(+0.13%) |
Aug 19, 2019 | 15.34 | 15.44 | 15.34 | 15.38 | 19,050 | +0.34(+2.24%) |
Aug 16, 2019 | 14.78 | 15.08 | 14.76 | 15.04 | 30,673 | +0.44(+3.04%) |
Aug 15, 2019 | 14.59 | 14.67 | 14.56 | 14.60 | 18,081 | +0.24(+1.68%) |
Aug 14, 2019 | 14.63 | 14.63 | 14.35 | 14.36 | 38,112 | -0.48(-3.25%) |
Aug 13, 2019 | 14.38 | 14.89 | 14.38 | 14.84 | 43,266 | +0.49(+3.43%) |
Aug 12, 2019 | 14.42 | 14.44 | 14.31 | 14.35 | 34,926 | -0.16(-1.13%) |
Aug 09, 2019 | 14.63 | 14.63 | 14.44 | 14.51 | 13,885 | -0.17(-1.18%) |
Aug 08, 2019 | 14.57 | 14.69 | 14.54 | 14.69 | 66,917 | +0.35(+2.42%) |
Aug 07, 2019 | 14.19 | 14.34 | 14.04 | 14.34 | 44,879 | +0.01(+0.07%) |
Aug 06, 2019 | 14.24 | 14.37 | 14.24 | 14.33 | 26,772 | +0.22(+1.57%) |
Aug 05, 2019 | 14.43 | 14.43 | 13.98 | 14.11 | 386,302 | -0.69(-4.69%) |
Aug 02, 2019 | 14.78 | 14.89 | 14.74 | 14.80 | 68,807 | -0.20(-1.35%) |
Aug 01, 2019 | 15.44 | 15.68 | 14.93 | 15.01 | 41,952 | -0.41(-2.69%) |
Jul 31, 2019 | 15.55 | 15.55 | 15.29 | 15.42 | 48,108 | -0.18(-1.17%) |
Jul 30, 2019 | 15.68 | 15.68 | 15.55 | 15.60 | 35,000 | -0.12(-0.74%) |
Jul 29, 2019 | 15.78 | 15.78 | 15.61 | 15.72 | 40,452 | -0.07(-0.43%) |
Jul 26, 2019 | 15.83 | 15.83 | 15.77 | 15.79 | 18,548 | -0.04(-0.24%) |
Jul 25, 2019 | 15.99 | 15.99 | 15.74 | 15.83 | 26,010 | -0.19(-1.20%) |
Jul 24, 2019 | 15.85 | 16.05 | 15.85 | 16.02 | 44,463 | +0.18(+1.16%) |
Jul 23, 2019 | 15.64 | 15.86 | 15.62 | 15.84 | 83,638 | +0.29(+1.86%) |
Jul 22, 2019 | 15.61 | 15.61 | 15.47 | 15.55 | 52,139 | +0.02(+0.12%) |
Jul 19, 2019 | 15.64 | 15.65 | 15.50 | 15.53 | 23,004 | +0.04(+0.25%) |
Jul 18, 2019 | 15.53 | 15.53 | 15.40 | 15.49 | 52,416 | -0.03(-0.19%) |
Jul 17, 2019 | 15.51 | 15.60 | 15.51 | 15.52 | 96,444 | +0.01(+0.06%) |
Jul 16, 2019 | 15.48 | 15.58 | 15.44 | 15.51 | 55,674 | +0.11(+0.69%) |
Jul 15, 2019 | 15.41 | 15.47 | 15.38 | 15.40 | 114,860 | +0.11(+0.69%) |
Jul 12, 2019 | 15.29 | 15.34 | 15.26 | 15.30 | 22,279 | -0.06(-0.38%) |
Jul 11, 2019 | 15.44 | 15.44 | 15.31 | 15.35 | 12,462 | -0.12(-0.75%) |
Jul 10, 2019 | 15.61 | 15.61 | 15.43 | 15.47 | 91,225 | -0.04(-0.25%) |
Jul 09, 2019 | 15.27 | 15.54 | 15.27 | 15.51 | 66,866 | +0.09(+0.56%) |
Jul 08, 2019 | 15.44 | 15.52 | 15.37 | 15.42 | 169,864 | -0.40(-2.50%) |
Jul 05, 2019 | 15.83 | 15.83 | 15.75 | 15.82 | 35,750 | -0.20(-1.27%) |
Jul 03, 2019 | 16.04 | 16.04 | 15.94 | 16.02 | 108,599 | -0.11(-0.67%) |
Jul 02, 2019 | 16.16 | 16.16 | 16.04 | 16.13 | 81,282 | +0.10(+0.61%) |