Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.82 | 16.17 | 15.65 | 15.94 | 75,886 | +0.13(+0.82%) |
Sep 27, 2019 | 16.00 | 16.03 | 15.79 | 15.81 | 101,100 | -0.09(-0.57%) |
Sep 26, 2019 | 15.93 | 16.02 | 15.80 | 15.90 | 62,978 | -0.06(-0.38%) |
Sep 25, 2019 | 15.77 | 16.05 | 15.72 | 15.96 | 63,955 | +0.22(+1.40%) |
Sep 24, 2019 | 15.77 | 16.05 | 15.63 | 15.74 | 77,454 | -0.07(-0.44%) |
Sep 23, 2019 | 15.72 | 16.02 | 15.72 | 15.81 | 61,997 | -0.07(-0.44%) |
Sep 20, 2019 | 16.02 | 16.09 | 15.78 | 15.88 | 157,700 | -0.11(-0.69%) |
Sep 19, 2019 | 16.21 | 16.37 | 15.97 | 15.99 | 85,369 | -0.18(-1.11%) |
Sep 18, 2019 | 16.08 | 16.25 | 16.08 | 16.17 | 75,420 | +0.06(+0.37%) |
Sep 17, 2019 | 16.08 | 16.32 | 16.06 | 16.11 | 49,996 | -0.07(-0.43%) |
Sep 16, 2019 | 16.18 | 16.33 | 15.98 | 16.18 | 46,455 | -0.09(-0.55%) |
Sep 13, 2019 | 16.22 | 16.45 | 16.14 | 16.27 | 88,200 | +0.24(+1.50%) |
Sep 12, 2019 | 16.04 | 16.15 | 15.67 | 16.03 | 80,514 | -0.06(-0.37%) |
Sep 11, 2019 | 15.72 | 16.12 | 15.69 | 16.09 | 79,738 | +0.52(+3.34%) |
Sep 10, 2019 | 15.13 | 15.65 | 15.13 | 15.57 | 72,885 | +0.42(+2.77%) |
Sep 09, 2019 | 14.73 | 15.23 | 14.70 | 15.15 | 54,711 | +0.50(+3.41%) |
Sep 06, 2019 | 14.63 | 14.84 | 14.57 | 14.65 | 42,100 | +0.02(+0.14%) |
Sep 05, 2019 | 14.58 | 14.99 | 14.46 | 14.63 | 93,840 | +0.28(+1.95%) |
Sep 04, 2019 | 14.33 | 14.42 | 14.28 | 14.35 | 43,793 | +0.22(+1.56%) |
Sep 03, 2019 | 14.15 | 14.32 | 14.09 | 14.13 | 74,038 | -0.16(-1.12%) |
Aug 30, 2019 | 14.46 | 14.54 | 14.06 | 14.29 | 88,400 | -0.07(-0.49%) |
Aug 29, 2019 | 14.48 | 14.62 | 14.34 | 14.36 | 43,555 | +0.12(+0.84%) |
Aug 28, 2019 | 14.06 | 14.40 | 14.06 | 14.24 | 36,971 | +0.18(+1.28%) |
Aug 27, 2019 | 14.46 | 14.46 | 13.93 | 14.06 | 77,998 | -0.21(-1.47%) |
Aug 26, 2019 | 14.19 | 14.32 | 14.09 | 14.27 | 46,532 | +0.23(+1.64%) |
Aug 23, 2019 | 14.42 | 14.47 | 13.83 | 14.04 | 122,100 | -0.48(-3.31%) |
Aug 22, 2019 | 14.72 | 14.74 | 14.41 | 14.52 | 52,124 | -0.15(-1.02%) |
Aug 21, 2019 | 14.67 | 14.83 | 14.45 | 14.67 | 85,911 | +0.22(+1.52%) |
Aug 20, 2019 | 14.64 | 14.68 | 14.38 | 14.45 | 75,655 | -0.25(-1.70%) |
Aug 19, 2019 | 14.65 | 14.77 | 14.42 | 14.70 | 95,127 | +0.30(+2.08%) |
Aug 16, 2019 | 14.15 | 14.51 | 14.15 | 14.40 | 55,300 | +0.38(+2.71%) |
Aug 15, 2019 | 14.17 | 14.24 | 13.90 | 14.02 | 62,276 | -0.12(-0.85%) |
Aug 14, 2019 | 14.47 | 14.47 | 14.06 | 14.14 | 80,981 | -0.66(-4.46%) |
Aug 13, 2019 | 14.51 | 15.11 | 14.51 | 14.80 | 79,769 | +0.21(+1.44%) |
Aug 12, 2019 | 14.39 | 14.61 | 14.30 | 14.59 | 44,596 | +0.17(+1.18%) |
Aug 09, 2019 | 14.73 | 14.77 | 14.39 | 14.42 | 77,100 | -0.16(-1.10%) |
Aug 08, 2019 | 13.50 | 14.81 | 13.49 | 14.58 | 128,004 | +1.16(+8.64%) |
Aug 07, 2019 | 13.73 | 13.76 | 13.18 | 13.42 | 147,982 | -0.51(-3.66%) |
Aug 06, 2019 | 14.16 | 14.16 | 13.74 | 13.93 | 77,056 | -0.19(-1.35%) |
Aug 05, 2019 | 14.45 | 14.45 | 14.02 | 14.12 | 81,212 | -0.58(-3.95%) |
Aug 02, 2019 | 14.82 | 14.83 | 14.58 | 14.70 | 119,100 | -0.26(-1.74%) |
Aug 01, 2019 | 15.57 | 15.57 | 14.96 | 14.96 | 120,058 | -0.63(-4.04%) |
Jul 31, 2019 | 15.86 | 16.03 | 15.56 | 15.59 | 143,852 | -0.28(-1.76%) |
Jul 30, 2019 | 15.53 | 15.90 | 15.50 | 15.87 | 78,979 | +0.22(+1.41%) |
Jul 29, 2019 | 15.79 | 15.88 | 15.54 | 15.65 | 77,542 | -0.13(-0.82%) |
Jul 26, 2019 | 15.72 | 15.91 | 15.51 | 15.78 | 88,900 | +0.08(+0.51%) |
Jul 25, 2019 | 15.97 | 16.01 | 15.65 | 15.70 | 72,770 | -0.33(-2.06%) |
Jul 24, 2019 | 15.71 | 16.13 | 15.71 | 16.03 | 80,509 | +0.23(+1.46%) |
Jul 23, 2019 | 15.62 | 15.88 | 15.62 | 15.80 | 38,428 | +0.22(+1.41%) |
Jul 22, 2019 | 15.80 | 15.93 | 15.53 | 15.58 | 34,262 | -0.24(-1.52%) |
Jul 19, 2019 | 15.60 | 15.88 | 15.59 | 15.82 | 58,000 | +0.18(+1.15%) |
Jul 18, 2019 | 15.63 | 15.81 | 15.57 | 15.64 | 72,033 | -0.02(-0.13%) |
Jul 17, 2019 | 15.95 | 16.05 | 15.61 | 15.66 | 110,441 | -0.33(-2.06%) |
Jul 16, 2019 | 15.89 | 16.11 | 15.84 | 15.99 | 62,578 | +0.01(+0.06%) |
Jul 15, 2019 | 15.93 | 16.02 | 15.70 | 15.98 | 49,513 | +0.08(+0.50%) |
Jul 12, 2019 | 15.67 | 15.95 | 15.62 | 15.90 | 75,300 | +0.27(+1.73%) |
Jul 11, 2019 | 15.86 | 15.87 | 15.57 | 15.63 | 86,016 | -0.26(-1.64%) |
Jul 10, 2019 | 16.26 | 16.26 | 15.81 | 15.89 | 93,062 | -0.42(-2.58%) |
Jul 09, 2019 | 16.42 | 16.43 | 16.20 | 16.31 | 73,287 | -0.20(-1.21%) |
Jul 08, 2019 | 16.43 | 16.57 | 16.38 | 16.51 | 181,714 | +0.02(+0.12%) |
Jul 05, 2019 | 16.41 | 16.56 | 16.25 | 16.49 | 61,300 | +0.01(+0.06%) |
Jul 03, 2019 | 16.47 | 16.64 | 16.38 | 16.48 | 66,300 | +0.06(+0.37%) |
Jul 02, 2019 | 16.28 | 16.45 | 16.18 | 16.42 | 69,282 | +0.11(+0.67%) |