Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.87 | 15.96 | 15.42 | 15.58 | 624,424 | -0.33(-2.10%) |
Sep 27, 2019 | 16.61 | 16.72 | 15.87 | 15.91 | 525,000 | -0.68(-4.07%) |
Sep 26, 2019 | 16.60 | 16.89 | 16.11 | 16.59 | 1,303,857 | +0.97(+6.21%) |
Sep 25, 2019 | 15.41 | 15.72 | 15.30 | 15.62 | 270,054 | +0.19(+1.23%) |
Sep 24, 2019 | 15.96 | 15.99 | 15.36 | 15.43 | 400,425 | -0.44(-2.77%) |
Sep 23, 2019 | 15.90 | 15.98 | 15.84 | 15.87 | 218,389 | -0.04(-0.25%) |
Sep 20, 2019 | 15.95 | 16.25 | 15.91 | 15.91 | 954,200 | -0.02(-0.13%) |
Sep 19, 2019 | 15.84 | 16.01 | 15.75 | 15.93 | 349,824 | +0.13(+0.82%) |
Sep 18, 2019 | 16.04 | 16.09 | 15.78 | 15.80 | 578,098 | -0.12(-0.75%) |
Sep 17, 2019 | 16.16 | 16.24 | 15.87 | 15.92 | 434,999 | -0.26(-1.61%) |
Sep 16, 2019 | 16.00 | 16.44 | 15.91 | 16.18 | 538,399 | +0.18(+1.12%) |
Sep 13, 2019 | 15.88 | 16.20 | 15.88 | 16.00 | 708,700 | +0.30(+1.91%) |
Sep 12, 2019 | 15.62 | 15.99 | 15.56 | 15.70 | 532,542 | +0.08(+0.51%) |
Sep 11, 2019 | 15.59 | 15.90 | 15.43 | 15.62 | 754,087 | +0.18(+1.17%) |
Sep 10, 2019 | 15.20 | 15.49 | 15.02 | 15.44 | 947,156 | +0.27(+1.78%) |
Sep 09, 2019 | 14.62 | 15.28 | 14.55 | 15.17 | 630,715 | +0.58(+3.98%) |
Sep 06, 2019 | 14.75 | 14.94 | 14.59 | 14.59 | 252,000 | -0.12(-0.82%) |
Sep 05, 2019 | 14.32 | 14.78 | 14.20 | 14.71 | 393,446 | +0.61(+4.33%) |
Sep 04, 2019 | 14.05 | 14.22 | 13.99 | 14.10 | 308,497 | +0.20(+1.44%) |
Sep 03, 2019 | 13.80 | 13.94 | 13.67 | 13.90 | 246,216 | -0.05(-0.36%) |
Aug 30, 2019 | 13.92 | 14.10 | 13.88 | 13.95 | 235,100 | +0.12(+0.87%) |
Aug 29, 2019 | 13.66 | 13.85 | 13.65 | 13.83 | 254,765 | +0.34(+2.52%) |
Aug 28, 2019 | 13.38 | 13.67 | 13.23 | 13.49 | 229,173 | +0.03(+0.22%) |
Aug 27, 2019 | 13.69 | 13.76 | 13.43 | 13.46 | 425,219 | -0.18(-1.32%) |
Aug 26, 2019 | 13.82 | 13.82 | 13.45 | 13.64 | 479,713 | -0.02(-0.15%) |
Aug 23, 2019 | 14.25 | 14.25 | 13.57 | 13.66 | 376,300 | -0.68(-4.74%) |
Aug 22, 2019 | 14.40 | 14.48 | 14.29 | 14.34 | 224,317 | +0.00(+0.00%) |
Aug 21, 2019 | 14.42 | 14.50 | 14.23 | 14.34 | 232,463 | +0.04(+0.28%) |
Aug 20, 2019 | 14.51 | 14.56 | 14.22 | 14.30 | 172,978 | -0.22(-1.52%) |
Aug 19, 2019 | 14.74 | 14.74 | 14.43 | 14.52 | 359,408 | +0.08(+0.55%) |
Aug 16, 2019 | 14.21 | 14.47 | 14.15 | 14.44 | 291,400 | +0.35(+2.48%) |
Aug 15, 2019 | 14.10 | 14.23 | 13.90 | 14.09 | 364,947 | +0.09(+0.64%) |
Aug 14, 2019 | 14.18 | 14.26 | 13.80 | 14.00 | 478,830 | -0.47(-3.25%) |
Aug 13, 2019 | 14.06 | 14.59 | 14.06 | 14.47 | 368,244 | +0.39(+2.77%) |
Aug 12, 2019 | 14.46 | 14.49 | 14.06 | 14.08 | 305,581 | -0.50(-3.43%) |
Aug 09, 2019 | 14.39 | 14.63 | 13.98 | 14.58 | 219,200 | +0.23(+1.60%) |
Aug 08, 2019 | 13.86 | 14.45 | 13.65 | 14.35 | 620,071 | +0.51(+3.68%) |
Aug 07, 2019 | 13.85 | 13.89 | 13.37 | 13.84 | 707,195 | -0.21(-1.49%) |
Aug 06, 2019 | 14.56 | 14.69 | 13.77 | 14.05 | 766,707 | -0.38(-2.63%) |
Aug 05, 2019 | 15.08 | 15.20 | 14.33 | 14.43 | 753,786 | -1.03(-6.66%) |
Aug 02, 2019 | 15.18 | 15.81 | 14.90 | 15.46 | 496,800 | -0.03(-0.19%) |
Aug 01, 2019 | 16.00 | 16.10 | 15.47 | 15.49 | 574,583 | -0.43(-2.70%) |
Jul 31, 2019 | 15.93 | 16.40 | 15.81 | 15.92 | 1,008,531 | +0.02(+0.13%) |
Jul 30, 2019 | 15.52 | 16.03 | 15.48 | 15.90 | 358,039 | +0.29(+1.86%) |
Jul 29, 2019 | 15.58 | 15.69 | 15.49 | 15.61 | 320,634 | +0.03(+0.19%) |
Jul 26, 2019 | 15.47 | 15.65 | 15.43 | 15.58 | 364,000 | +0.10(+0.65%) |
Jul 25, 2019 | 15.56 | 15.60 | 15.33 | 15.48 | 283,994 | -0.02(-0.13%) |
Jul 24, 2019 | 15.02 | 15.50 | 15.02 | 15.50 | 420,762 | +0.40(+2.65%) |
Jul 23, 2019 | 14.98 | 15.16 | 14.86 | 15.10 | 350,312 | +0.25(+1.68%) |
Jul 22, 2019 | 14.95 | 15.10 | 14.82 | 14.85 | 301,562 | -0.07(-0.47%) |
Jul 19, 2019 | 14.98 | 15.13 | 14.90 | 14.92 | 276,700 | -0.08(-0.53%) |
Jul 18, 2019 | 14.67 | 15.08 | 14.38 | 15.00 | 286,022 | +0.11(+0.74%) |
Jul 17, 2019 | 14.99 | 15.05 | 14.65 | 14.89 | 435,545 | -0.15(-1.00%) |
Jul 16, 2019 | 15.16 | 15.32 | 15.04 | 15.04 | 342,597 | -0.11(-0.73%) |
Jul 15, 2019 | 15.33 | 15.36 | 15.04 | 15.15 | 386,083 | -0.13(-0.85%) |
Jul 12, 2019 | 15.20 | 15.44 | 15.20 | 15.28 | 327,500 | +0.03(+0.20%) |
Jul 11, 2019 | 15.48 | 15.50 | 15.24 | 15.25 | 212,913 | -0.14(-0.91%) |
Jul 10, 2019 | 15.32 | 15.40 | 15.10 | 15.39 | 915,591 | +0.15(+0.98%) |
Jul 09, 2019 | 15.11 | 15.35 | 15.01 | 15.24 | 432,173 | +0.06(+0.40%) |
Jul 08, 2019 | 15.10 | 15.28 | 15.04 | 15.18 | 370,084 | -0.07(-0.46%) |
Jul 05, 2019 | 15.07 | 15.25 | 15.00 | 15.25 | 385,100 | +0.07(+0.46%) |
Jul 03, 2019 | 15.17 | 15.31 | 14.99 | 15.18 | 261,700 | +0.08(+0.53%) |
Jul 02, 2019 | 14.90 | 15.10 | 14.71 | 15.10 | 488,209 | +0.60(+4.14%) |