Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.69 | 14.69 | 14.38 | 14.47 | 4,636 | -0.38(-2.55%) |
Oct 30, 2019 | 15.03 | 15.03 | 14.47 | 14.84 | 12,142 | +0.21(+1.45%) |
Oct 29, 2019 | 14.64 | 14.66 | 14.44 | 14.63 | 6,847 | +0.02(+0.13%) |
Oct 28, 2019 | 14.33 | 14.66 | 13.97 | 14.61 | 4,585 | +0.23(+1.61%) |
Oct 25, 2019 | 14.51 | 14.51 | 14.17 | 14.38 | 5,189 | -0.21(-1.46%) |
Oct 24, 2019 | 14.59 | 14.62 | 14.34 | 14.59 | 4,262 | +0.03(+0.19%) |
Oct 23, 2019 | 14.44 | 14.57 | 14.31 | 14.57 | 2,144 | +0.04(+0.25%) |
Oct 22, 2019 | 14.37 | 14.58 | 14.31 | 14.53 | 13,916 | +0.16(+1.09%) |
Oct 21, 2019 | 14.18 | 14.38 | 14.17 | 14.37 | 27,175 | +0.08(+0.58%) |
Oct 18, 2019 | 14.11 | 14.34 | 14.01 | 14.29 | 14,272 | +0.07(+0.52%) |
Oct 17, 2019 | 14.28 | 14.28 | 13.93 | 14.22 | 7,968 | -0.07(-0.52%) |
Oct 16, 2019 | 14.32 | 14.32 | 14.10 | 14.29 | 3,521 | +0.05(+0.32%) |
Oct 15, 2019 | 14.14 | 14.36 | 13.96 | 14.24 | 14,902 | +0.03(+0.20%) |
Oct 14, 2019 | 14.30 | 14.31 | 14.12 | 14.22 | 3,848 | -0.02(-0.13%) |
Oct 11, 2019 | 14.35 | 14.38 | 14.18 | 14.23 | 6,054 | +0.04(+0.26%) |
Oct 10, 2019 | 14.24 | 14.32 | 14.11 | 14.20 | 5,783 | +0.07(+0.52%) |
Oct 09, 2019 | 14.31 | 14.38 | 14.12 | 14.12 | 8,472 | -0.21(-1.48%) |
Oct 08, 2019 | 14.37 | 14.50 | 14.28 | 14.34 | 32,669 | -0.05(-0.32%) |
Oct 07, 2019 | 14.08 | 14.51 | 14.08 | 14.38 | 19,048 | +0.27(+1.90%) |
Oct 04, 2019 | 14.21 | 14.30 | 13.90 | 14.11 | 9,406 | +0.06(+0.39%) |
Oct 03, 2019 | 14.15 | 14.15 | 14.06 | 14.06 | 2,083 | -0.22(-1.55%) |
Oct 02, 2019 | 14.30 | 14.43 | 14.28 | 14.28 | 9,630 | +0.04(+0.26%) |
Oct 01, 2019 | 14.44 | 14.53 | 14.16 | 14.24 | 3,841 | -0.06(-0.39%) |
Sep 30, 2019 | 14.48 | 14.57 | 14.21 | 14.30 | 31,530 | -0.08(-0.58%) |
Sep 27, 2019 | 14.39 | 14.52 | 14.38 | 14.38 | 9,622 | +0.04(+0.26%) |
Sep 26, 2019 | 14.38 | 14.52 | 14.31 | 14.34 | 8,635 | -0.04(-0.26%) |
Sep 25, 2019 | 14.13 | 14.44 | 13.73 | 14.38 | 41,386 | +0.25(+1.75%) |
Sep 24, 2019 | 14.58 | 14.58 | 14.13 | 14.13 | 42,869 | -0.19(-1.34%) |
Sep 23, 2019 | 14.31 | 14.48 | 14.13 | 14.33 | 12,483 | -0.20(-1.39%) |
Sep 20, 2019 | 13.96 | 14.66 | 13.96 | 14.53 | 30,437 | +0.52(+3.73%) |
Sep 19, 2019 | 13.91 | 14.31 | 13.84 | 14.01 | 23,880 | -0.02(-0.13%) |
Sep 18, 2019 | 14.16 | 14.23 | 14.02 | 14.02 | 15,285 | -0.05(-0.33%) |
Sep 17, 2019 | 14.11 | 14.36 | 14.07 | 14.07 | 13,639 | -0.08(-0.58%) |
Sep 16, 2019 | 14.21 | 14.33 | 14.14 | 14.15 | 12,232 | -0.04(-0.26%) |
Sep 13, 2019 | 14.30 | 14.53 | 14.09 | 14.19 | 11,236 | -0.18(-1.28%) |
Sep 12, 2019 | 14.90 | 14.90 | 13.94 | 14.37 | 36,124 | -0.15(-1.01%) |
Sep 11, 2019 | 13.97 | 14.73 | 13.93 | 14.52 | 13,392 | +0.69(+4.97%) |
Sep 10, 2019 | 13.74 | 13.96 | 13.74 | 13.83 | 5,202 | +0.13(+0.94%) |
Sep 09, 2019 | 14.11 | 14.11 | 13.55 | 13.70 | 20,613 | +0.34(+2.54%) |
Sep 06, 2019 | 13.44 | 13.47 | 13.29 | 13.36 | 8,182 | -0.10(-0.75%) |
Sep 05, 2019 | 13.70 | 13.70 | 13.00 | 13.47 | 9,454 | -0.18(-1.34%) |
Sep 04, 2019 | 13.46 | 13.75 | 13.30 | 13.65 | 25,965 | +0.55(+4.20%) |
Sep 03, 2019 | 13.52 | 13.52 | 12.88 | 13.10 | 24,742 | +0.14(+1.06%) |
Aug 30, 2019 | 12.92 | 13.06 | 12.67 | 12.96 | 10,145 | -0.10(-0.77%) |
Aug 29, 2019 | 12.90 | 13.16 | 12.74 | 13.06 | 8,936 | +0.23(+1.79%) |
Aug 28, 2019 | 12.83 | 13.57 | 12.63 | 12.83 | 36,601 | -0.05(-0.36%) |
Aug 27, 2019 | 12.86 | 12.99 | 12.70 | 12.88 | 4,115 | -0.14(-1.06%) |
Aug 26, 2019 | 13.08 | 13.08 | 12.69 | 13.02 | 11,089 | +0.20(+1.57%) |
Aug 23, 2019 | 12.70 | 12.86 | 12.54 | 12.81 | 7,309 | -0.02(-0.14%) |
Aug 22, 2019 | 11.89 | 12.92 | 11.89 | 12.83 | 8,925 | -0.03(-0.21%) |
Aug 21, 2019 | 12.86 | 12.90 | 12.73 | 12.86 | 4,799 | -0.05(-0.35%) |
Aug 20, 2019 | 13.22 | 13.22 | 12.82 | 12.91 | 1,912 | -0.22(-1.68%) |
Aug 19, 2019 | 12.79 | 13.14 | 12.75 | 13.13 | 18,606 | +0.34(+2.65%) |
Aug 16, 2019 | 12.92 | 13.00 | 12.74 | 12.79 | 5,236 | -0.08(-0.64%) |
Aug 15, 2019 | 12.48 | 13.01 | 12.48 | 12.87 | 6,689 | +0.01(+0.07%) |
Aug 14, 2019 | 12.78 | 13.01 | 12.78 | 12.86 | 10,178 | -0.27(-2.02%) |
Aug 13, 2019 | 13.30 | 13.30 | 12.95 | 13.13 | 9,856 | -0.16(-1.17%) |
Aug 12, 2019 | 13.06 | 13.30 | 12.80 | 13.28 | 14,442 | +0.21(+1.61%) |
Aug 09, 2019 | 12.93 | 13.29 | 12.74 | 13.07 | 13,309 | +0.13(+0.99%) |
Aug 08, 2019 | 13.47 | 13.47 | 12.82 | 12.94 | 17,809 | -0.28(-2.15%) |
Aug 07, 2019 | 13.23 | 13.62 | 13.23 | 13.23 | 17,642 | -0.27(-1.97%) |
Aug 06, 2019 | 13.74 | 13.74 | 13.31 | 13.49 | 14,476 | -0.21(-1.54%) |
Aug 05, 2019 | 13.90 | 13.90 | 13.45 | 13.70 | 13,962 | -0.25(-1.77%) |
Aug 02, 2019 | 13.93 | 14.26 | 13.93 | 13.95 | 8,509 | +0.01(+0.07%) |