Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.25 | 16.25 | 16.05 | 16.05 | 16,634 | +0.48(+3.08%) |
Sep 27, 2019 | 15.57 | 15.57 | 15.57 | 15.57 | 2,200 | -0.30(-1.89%) |
Sep 26, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 2,455 | +0.02(+0.10%) |
Sep 25, 2019 | 15.90 | 15.90 | 15.85 | 15.85 | 4,418 | -0.30(-1.83%) |
Sep 24, 2019 | 16.15 | 16.15 | 16.15 | 30 | +0.00(+0.00%) | |
Sep 20, 2019 | 16.15 | 16.15 | 16.15 | 0 | +0.38(+2.41%) | |
Sep 19, 2019 | 15.71 | 15.77 | 15.71 | 15.77 | 43,716 | +0.27(+1.74%) |
Sep 18, 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 6,014 | -0.10(-0.64%) |
Sep 17, 2019 | 15.30 | 15.60 | 15.30 | 15.60 | 1,150 | +0.57(+3.78%) |
Sep 16, 2019 | 15.03 | 15.03 | 15.03 | 56 | +0.00(+0.00%) | |
Sep 13, 2019 | 15.15 | 15.15 | 14.95 | 15.03 | 600 | -0.04(-0.25%) |
Sep 12, 2019 | 15.05 | 15.42 | 15.05 | 15.07 | 11,260 | +0.10(+0.63%) |
Sep 11, 2019 | 14.97 | 14.97 | 14.97 | 5,457 | +0.00(+0.00%) | |
Sep 09, 2019 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 14.85 | 14.97 | 14.85 | 14.97 | 5,400 | +0.03(+0.17%) |
Sep 05, 2019 | 15.15 | 15.15 | 14.95 | 14.95 | 1,024 | -0.26(-1.68%) |
Sep 04, 2019 | 15.30 | 15.30 | 15.21 | 15.21 | 50,287 | +0.18(+1.20%) |
Sep 03, 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 539 | +0.18(+1.18%) |
Aug 30, 2019 | 14.85 | 14.85 | 14.85 | 858 | +0.00(+0.00%) | |
Aug 28, 2019 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 14.85 | 14.95 | 14.85 | 14.85 | 748 | +0.10(+0.68%) |
Aug 26, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 2,357 | -0.11(-0.75%) |
Aug 23, 2019 | 14.70 | 14.70 | 14.86 | 7,252 | +0.16(+1.10%) | |
Aug 20, 2019 | 14.70 | 14.70 | 14.70 | 0 | -0.15(-1.01%) | |
Aug 19, 2019 | 14.85 | 14.85 | 14.85 | 14.85 | 5,465 | -0.02(-0.11%) |
Aug 16, 2019 | 14.77 | 14.77 | 14.87 | 3,092 | +0.10(+0.65%) | |
Aug 14, 2019 | 14.77 | 14.77 | 14.77 | 0 | -0.08(-0.54%) | |
Aug 13, 2019 | 14.85 | 15.15 | 14.85 | 14.85 | 3,734 | +0.12(+0.81%) |
Aug 12, 2019 | 14.73 | 14.73 | 14.73 | 14.73 | 5,861 | -0.07(-0.47%) |
Aug 09, 2019 | 14.80 | 14.80 | 14.80 | 44 | +0.00(+0.00%) | |
Aug 08, 2019 | 15.01 | 15.01 | 14.80 | 14.80 | 2,191 | +0.10(+0.68%) |
Aug 07, 2019 | 14.70 | 14.95 | 14.70 | 14.70 | 3,436 | -0.46(-3.05%) |
Aug 06, 2019 | 15.16 | 15.16 | 15.16 | 30 | +0.00(+0.00%) | |
Aug 02, 2019 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 15.16 | 15.16 | 15.16 | 15.16 | 2,047 | -0.24(-1.55%) |
Jul 31, 2019 | 15.40 | 15.40 | 15.40 | 5,200 | +0.00(+0.00%) | |
Jul 30, 2019 | 15.65 | 15.65 | 15.40 | 15.40 | 36,584 | -0.32(-2.04%) |
Jul 29, 2019 | 15.73 | 15.81 | 15.72 | 15.72 | 5,714 | +0.37(+2.41%) |
Jul 26, 2019 | 15.50 | 15.50 | 15.35 | 15.35 | 1,700 | -0.20(-1.25%) |
Jul 24, 2019 | 15.54 | 15.54 | 15.54 | 0 | +0.35(+2.27%) | |
Jul 22, 2019 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 15.35 | 15.35 | 15.20 | 15.20 | 3,900 | -0.12(-0.78%) |
Jul 18, 2019 | 15.32 | 15.32 | 15.32 | 15.32 | 169 | +0.08(+0.52%) |
Jul 17, 2019 | 15.25 | 15.25 | 15.24 | 15.24 | 1,665 | +0.04(+0.26%) |
Jul 16, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 907 | -0.43(-2.72%) |
Jul 15, 2019 | 15.62 | 15.62 | 15.62 | 15.62 | 69,039 | +0.28(+1.79%) |
Jul 12, 2019 | 15.55 | 15.55 | 15.35 | 15.35 | 700 | -0.03(-0.20%) |
Jul 11, 2019 | 15.55 | 15.64 | 15.38 | 15.38 | 54,400 | +0.05(+0.33%) |
Jul 10, 2019 | 15.33 | 15.33 | 15.33 | 97 | +0.00(+0.00%) | |
Jul 09, 2019 | 15.33 | 15.33 | 15.33 | 15.33 | 395 | -0.04(-0.26%) |
Jul 08, 2019 | 15.37 | 15.37 | 15.37 | 15.37 | 176 | +0.05(+0.31%) |
Jul 05, 2019 | 15.32 | 15.32 | 15.32 | 15.32 | 300 | -0.23(-1.46%) |
Jul 03, 2019 | 15.55 | 15.55 | 15.55 | 98 | +0.00(+0.00%) | |
Jul 02, 2019 | 15.45 | 15.55 | 15.45 | 15.55 | 14,801 | +0.60(+4.01%) |