Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.86 | 17.21 | 16.64 | 17.09 | 202,698 | +0.30(+1.79%) |
Sep 27, 2019 | 17.65 | 17.65 | 16.50 | 16.79 | 307,400 | -1.00(-5.62%) |
Sep 26, 2019 | 18.68 | 18.82 | 17.77 | 17.79 | 184,225 | -0.87(-4.66%) |
Sep 25, 2019 | 18.30 | 18.77 | 18.21 | 18.66 | 198,628 | +0.36(+1.97%) |
Sep 24, 2019 | 18.56 | 18.70 | 18.18 | 18.30 | 251,788 | -0.08(-0.44%) |
Sep 23, 2019 | 18.16 | 18.49 | 18.09 | 18.38 | 176,958 | +0.16(+0.88%) |
Sep 20, 2019 | 18.28 | 18.58 | 17.96 | 18.22 | 620,800 | +0.06(+0.33%) |
Sep 19, 2019 | 18.40 | 18.50 | 18.15 | 18.16 | 238,151 | -0.21(-1.14%) |
Sep 18, 2019 | 18.52 | 18.75 | 18.20 | 18.37 | 177,744 | -0.23(-1.24%) |
Sep 17, 2019 | 18.32 | 18.62 | 18.23 | 18.60 | 188,441 | +0.27(+1.47%) |
Sep 16, 2019 | 18.31 | 18.41 | 18.04 | 18.33 | 133,335 | -0.08(-0.43%) |
Sep 13, 2019 | 18.19 | 18.54 | 18.10 | 18.41 | 148,500 | +0.22(+1.21%) |
Sep 12, 2019 | 18.30 | 18.46 | 17.90 | 18.19 | 177,872 | -0.09(-0.49%) |
Sep 11, 2019 | 17.28 | 18.37 | 17.06 | 18.28 | 384,268 | +1.03(+5.97%) |
Sep 10, 2019 | 16.34 | 17.28 | 16.04 | 17.25 | 469,856 | +0.89(+5.44%) |
Sep 09, 2019 | 15.98 | 16.52 | 15.98 | 16.36 | 147,583 | +0.36(+2.25%) |
Sep 06, 2019 | 16.21 | 16.21 | 15.98 | 16.00 | 238,600 | -0.12(-0.74%) |
Sep 05, 2019 | 15.95 | 16.78 | 15.91 | 16.12 | 436,803 | +0.41(+2.61%) |
Sep 04, 2019 | 15.23 | 15.78 | 15.23 | 15.71 | 340,151 | +0.66(+4.39%) |
Sep 03, 2019 | 15.14 | 15.22 | 14.91 | 15.05 | 133,355 | -0.26(-1.70%) |
Aug 30, 2019 | 15.28 | 15.44 | 15.15 | 15.31 | 130,900 | +0.15(+0.99%) |
Aug 29, 2019 | 14.96 | 15.45 | 14.64 | 15.16 | 294,445 | +0.49(+3.34%) |
Aug 28, 2019 | 14.70 | 14.88 | 14.53 | 14.67 | 323,684 | -0.09(-0.61%) |
Aug 27, 2019 | 14.96 | 14.98 | 14.63 | 14.76 | 211,224 | -0.12(-0.81%) |
Aug 26, 2019 | 15.06 | 15.19 | 14.77 | 14.88 | 104,275 | +0.03(+0.20%) |
Aug 23, 2019 | 15.28 | 15.31 | 14.67 | 14.85 | 418,800 | -0.55(-3.57%) |
Aug 22, 2019 | 15.24 | 15.66 | 15.24 | 15.40 | 212,060 | +0.33(+2.19%) |
Aug 21, 2019 | 15.12 | 15.18 | 14.94 | 15.07 | 103,467 | +0.16(+1.07%) |
Aug 20, 2019 | 15.13 | 15.22 | 14.90 | 14.91 | 495,881 | -0.26(-1.71%) |
Aug 19, 2019 | 15.59 | 15.59 | 15.15 | 15.17 | 123,573 | -0.16(-1.04%) |
Aug 16, 2019 | 15.07 | 15.38 | 15.03 | 15.33 | 376,700 | +0.42(+2.82%) |
Aug 15, 2019 | 14.97 | 15.24 | 14.78 | 14.91 | 150,182 | -0.09(-0.60%) |
Aug 14, 2019 | 15.00 | 15.12 | 14.93 | 15.00 | 250,869 | -0.28(-1.83%) |
Aug 13, 2019 | 15.00 | 15.56 | 15.00 | 15.28 | 117,188 | +0.25(+1.66%) |
Aug 12, 2019 | 14.90 | 15.21 | 14.90 | 15.03 | 140,285 | -0.01(-0.07%) |
Aug 09, 2019 | 15.20 | 15.24 | 15.00 | 15.04 | 151,200 | -0.18(-1.18%) |
Aug 08, 2019 | 14.81 | 15.35 | 14.81 | 15.22 | 312,917 | +0.33(+2.22%) |
Aug 07, 2019 | 16.06 | 16.06 | 14.87 | 14.89 | 327,967 | -0.13(-0.87%) |
Aug 06, 2019 | 15.21 | 15.49 | 14.85 | 15.02 | 229,509 | -0.07(-0.46%) |
Aug 05, 2019 | 15.35 | 15.35 | 14.73 | 15.09 | 209,845 | -0.68(-4.31%) |
Aug 02, 2019 | 16.05 | 16.24 | 15.46 | 15.77 | 215,900 | -0.39(-2.41%) |
Aug 01, 2019 | 16.07 | 16.59 | 16.07 | 16.16 | 391,720 | +0.11(+0.69%) |
Jul 31, 2019 | 16.18 | 16.44 | 15.97 | 16.05 | 236,351 | -0.16(-0.99%) |
Jul 30, 2019 | 15.83 | 16.32 | 15.79 | 16.21 | 255,633 | +0.21(+1.31%) |
Jul 29, 2019 | 15.83 | 16.05 | 15.81 | 16.00 | 124,328 | +0.03(+0.19%) |
Jul 26, 2019 | 15.82 | 16.05 | 15.82 | 15.97 | 143,500 | +0.26(+1.65%) |
Jul 25, 2019 | 16.29 | 16.29 | 15.61 | 15.71 | 289,758 | -0.62(-3.80%) |
Jul 24, 2019 | 15.86 | 16.61 | 15.71 | 16.33 | 502,678 | +0.44(+2.77%) |
Jul 23, 2019 | 15.75 | 16.04 | 15.69 | 15.89 | 184,022 | +0.21(+1.34%) |
Jul 22, 2019 | 15.44 | 16.06 | 15.44 | 15.68 | 192,455 | +0.35(+2.28%) |
Jul 19, 2019 | 15.39 | 15.63 | 15.30 | 15.33 | 186,000 | -0.06(-0.39%) |
Jul 18, 2019 | 15.35 | 15.61 | 15.34 | 15.39 | 162,973 | +0.04(+0.26%) |
Jul 17, 2019 | 15.10 | 15.52 | 14.91 | 15.35 | 271,627 | +0.29(+1.93%) |
Jul 16, 2019 | 15.20 | 15.21 | 14.92 | 15.06 | 172,227 | -0.15(-0.99%) |
Jul 15, 2019 | 15.16 | 15.36 | 14.95 | 15.21 | 191,990 | +0.05(+0.33%) |
Jul 12, 2019 | 14.78 | 15.21 | 14.78 | 15.16 | 140,600 | +0.37(+2.50%) |
Jul 11, 2019 | 15.03 | 15.12 | 14.68 | 14.79 | 114,480 | -0.20(-1.33%) |
Jul 10, 2019 | 15.00 | 15.28 | 14.79 | 14.99 | 143,162 | +0.15(+1.01%) |
Jul 09, 2019 | 14.78 | 14.91 | 14.56 | 14.84 | 137,136 | -0.09(-0.60%) |
Jul 08, 2019 | 15.03 | 15.03 | 14.76 | 14.93 | 95,219 | -0.23(-1.52%) |
Jul 05, 2019 | 14.98 | 15.20 | 14.89 | 15.16 | 72,900 | +0.01(+0.07%) |
Jul 03, 2019 | 15.15 | 15.30 | 15.05 | 15.15 | 48,100 | -0.02(-0.13%) |
Jul 02, 2019 | 15.34 | 15.42 | 14.95 | 15.17 | 125,404 | -0.23(-1.49%) |