Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.73 | 15.83 | 15.73 | 15.74 | 425,188 | -0.12(-0.76%) |
Sep 27, 2019 | 15.79 | 15.98 | 15.75 | 15.86 | 132,500 | +0.00(+0.00%) |
Sep 26, 2019 | 16.01 | 16.02 | 15.79 | 15.86 | 147,249 | -0.23(-1.43%) |
Sep 25, 2019 | 16.00 | 16.10 | 15.90 | 16.09 | 125,371 | +0.04(+0.25%) |
Sep 24, 2019 | 16.31 | 16.31 | 15.97 | 16.05 | 252,760 | -0.29(-1.77%) |
Sep 23, 2019 | 16.22 | 16.38 | 16.20 | 16.34 | 145,901 | +0.01(+0.06%) |
Sep 20, 2019 | 16.40 | 16.42 | 16.26 | 16.33 | 125,500 | -0.12(-0.73%) |
Sep 19, 2019 | 16.63 | 16.66 | 16.44 | 16.45 | 95,574 | -0.11(-0.66%) |
Sep 18, 2019 | 16.52 | 16.57 | 16.44 | 16.56 | 162,905 | -0.08(-0.48%) |
Sep 17, 2019 | 16.93 | 16.95 | 16.55 | 16.64 | 246,227 | -0.30(-1.77%) |
Sep 16, 2019 | 17.05 | 17.07 | 16.74 | 16.94 | 470,936 | +0.62(+3.83%) |
Sep 13, 2019 | 16.29 | 16.38 | 16.24 | 16.32 | 110,700 | +0.14(+0.83%) |
Sep 12, 2019 | 16.07 | 16.24 | 15.97 | 16.18 | 154,710 | -0.13(-0.80%) |
Sep 11, 2019 | 16.36 | 16.51 | 16.18 | 16.31 | 161,559 | +0.04(+0.28%) |
Sep 10, 2019 | 16.17 | 16.51 | 16.17 | 16.27 | 226,466 | +0.20(+1.21%) |
Sep 09, 2019 | 15.83 | 16.10 | 15.83 | 16.07 | 151,382 | +0.34(+2.16%) |
Sep 06, 2019 | 15.61 | 15.74 | 15.53 | 15.73 | 84,900 | +0.06(+0.38%) |
Sep 05, 2019 | 15.56 | 15.82 | 15.56 | 15.67 | 271,017 | +0.23(+1.49%) |
Sep 04, 2019 | 15.41 | 15.49 | 15.38 | 15.44 | 136,661 | +0.23(+1.51%) |
Sep 03, 2019 | 15.07 | 15.25 | 15.00 | 15.21 | 197,408 | -0.08(-0.52%) |
Aug 30, 2019 | 15.37 | 15.50 | 15.21 | 15.29 | 204,300 | -0.03(-0.20%) |
Aug 29, 2019 | 15.20 | 15.38 | 15.20 | 15.32 | 158,842 | +0.25(+1.63%) |
Aug 28, 2019 | 14.91 | 15.14 | 14.87 | 15.07 | 143,861 | +0.25(+1.72%) |
Aug 27, 2019 | 15.01 | 15.07 | 14.76 | 14.82 | 218,988 | -0.13(-0.87%) |
Aug 26, 2019 | 15.06 | 15.07 | 14.89 | 14.95 | 198,968 | +0.06(+0.40%) |
Aug 23, 2019 | 15.25 | 15.36 | 14.81 | 14.89 | 486,700 | -0.52(-3.37%) |
Aug 22, 2019 | 15.60 | 15.61 | 15.40 | 15.41 | 521,980 | -0.09(-0.58%) |
Aug 21, 2019 | 15.56 | 15.61 | 15.47 | 15.50 | 99,834 | +0.12(+0.75%) |
Aug 20, 2019 | 15.49 | 15.49 | 15.35 | 15.38 | 149,484 | -0.14(-0.93%) |
Aug 19, 2019 | 15.40 | 15.58 | 15.39 | 15.53 | 120,124 | +0.35(+2.31%) |
Aug 16, 2019 | 15.01 | 15.21 | 15.00 | 15.18 | 186,200 | +0.23(+1.54%) |
Aug 15, 2019 | 15.00 | 15.01 | 14.80 | 14.95 | 330,506 | -0.09(-0.60%) |
Aug 14, 2019 | 15.41 | 15.41 | 15.03 | 15.04 | 298,243 | -0.64(-4.05%) |
Aug 13, 2019 | 15.51 | 15.84 | 15.39 | 15.68 | 158,165 | +0.16(+1.00%) |
Aug 12, 2019 | 15.70 | 15.70 | 15.45 | 15.52 | 130,176 | -0.18(-1.15%) |
Aug 09, 2019 | 15.93 | 15.94 | 15.67 | 15.70 | 377,700 | -0.20(-1.26%) |
Aug 08, 2019 | 15.60 | 15.91 | 15.54 | 15.90 | 155,712 | +0.42(+2.71%) |
Aug 07, 2019 | 15.33 | 15.56 | 15.23 | 15.48 | 963,644 | -0.12(-0.77%) |
Aug 06, 2019 | 15.66 | 15.72 | 15.44 | 15.60 | 240,228 | -0.03(-0.19%) |
Aug 05, 2019 | 15.88 | 15.88 | 15.52 | 15.63 | 414,797 | -0.51(-3.16%) |
Aug 02, 2019 | 16.42 | 16.48 | 15.97 | 16.14 | 486,200 | -0.20(-1.22%) |
Aug 01, 2019 | 16.70 | 16.70 | 16.26 | 16.34 | 326,428 | -0.47(-2.80%) |
Jul 31, 2019 | 16.85 | 17.02 | 16.69 | 16.81 | 109,707 | -0.05(-0.30%) |
Jul 30, 2019 | 16.55 | 16.90 | 16.53 | 16.86 | 113,885 | +0.24(+1.44%) |
Jul 29, 2019 | 16.69 | 16.71 | 16.52 | 16.62 | 150,235 | -0.11(-0.66%) |
Jul 26, 2019 | 16.79 | 16.80 | 16.66 | 16.73 | 107,200 | -0.06(-0.36%) |
Jul 25, 2019 | 17.09 | 17.11 | 16.77 | 16.79 | 116,816 | -0.23(-1.35%) |
Jul 24, 2019 | 16.93 | 17.14 | 16.93 | 17.02 | 75,193 | +0.07(+0.41%) |
Jul 23, 2019 | 16.90 | 16.99 | 16.86 | 16.95 | 144,437 | +0.05(+0.30%) |
Jul 22, 2019 | 16.88 | 16.96 | 16.78 | 16.90 | 113,924 | +0.07(+0.42%) |
Jul 19, 2019 | 16.75 | 16.88 | 16.70 | 16.83 | 133,700 | +0.11(+0.66%) |
Jul 18, 2019 | 16.70 | 16.75 | 16.57 | 16.72 | 175,228 | -0.04(-0.24%) |
Jul 17, 2019 | 16.97 | 17.00 | 16.75 | 16.76 | 207,474 | -0.20(-1.18%) |
Jul 16, 2019 | 17.15 | 17.16 | 16.91 | 16.96 | 112,999 | -0.21(-1.22%) |
Jul 15, 2019 | 17.39 | 17.39 | 17.14 | 17.17 | 124,146 | -0.18(-1.04%) |
Jul 12, 2019 | 17.30 | 17.41 | 17.30 | 17.35 | 123,800 | +0.06(+0.35%) |
Jul 11, 2019 | 17.30 | 17.33 | 17.20 | 17.29 | 89,121 | +0.00(+0.00%) |
Jul 10, 2019 | 17.14 | 17.33 | 17.14 | 17.29 | 140,460 | +0.25(+1.47%) |
Jul 09, 2019 | 16.99 | 17.05 | 16.90 | 17.04 | 84,885 | +0.02(+0.12%) |
Jul 08, 2019 | 17.00 | 17.15 | 16.98 | 17.02 | 131,362 | -0.01(-0.06%) |
Jul 05, 2019 | 16.92 | 17.03 | 16.90 | 17.03 | 91,400 | +0.04(+0.24%) |
Jul 03, 2019 | 16.95 | 16.99 | 16.85 | 16.99 | 71,700 | +0.09(+0.56%) |
Jul 02, 2019 | 17.19 | 17.19 | 16.86 | 16.89 | 255,529 | -0.36(-2.06%) |