Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.88 | 13.88 | 13.76 | 13.79 | 321,092 | -0.08(-0.60%) |
Oct 30, 2019 | 13.98 | 14.01 | 13.74 | 13.88 | 532,684 | -0.14(-1.01%) |
Oct 29, 2019 | 14.15 | 14.21 | 13.92 | 14.02 | 519,052 | -0.13(-0.89%) |
Oct 28, 2019 | 14.01 | 14.23 | 14.01 | 14.15 | 349,028 | +0.13(+0.95%) |
Oct 25, 2019 | 14.06 | 14.17 | 13.98 | 14.01 | 444,942 | +0.03(+0.24%) |
Oct 24, 2019 | 14.11 | 14.15 | 13.89 | 13.98 | 541,297 | -0.13(-0.95%) |
Oct 23, 2019 | 14.21 | 14.21 | 14.05 | 14.11 | 407,618 | -0.04(-0.30%) |
Oct 22, 2019 | 14.24 | 14.32 | 14.05 | 14.15 | 397,804 | -0.10(-0.70%) |
Oct 21, 2019 | 14.32 | 14.34 | 14.23 | 14.25 | 274,905 | -0.02(-0.12%) |
Oct 18, 2019 | 14.36 | 14.39 | 14.20 | 14.27 | 220,625 | -0.07(-0.46%) |
Oct 17, 2019 | 14.22 | 14.37 | 14.16 | 14.34 | 243,957 | +0.02(+0.12%) |
Oct 16, 2019 | 14.60 | 14.60 | 14.01 | 14.32 | 1,522,702 | -0.34(-2.31%) |
Oct 15, 2019 | 14.62 | 14.68 | 14.56 | 14.66 | 191,314 | +0.11(+0.74%) |
Oct 14, 2019 | 14.56 | 14.60 | 14.55 | 14.55 | 92,899 | -0.02(-0.17%) |
Oct 11, 2019 | 14.69 | 14.69 | 14.56 | 14.58 | 240,220 | -0.08(-0.56%) |
Oct 10, 2019 | 14.65 | 14.69 | 14.61 | 14.66 | 105,932 | +0.02(+0.17%) |
Oct 09, 2019 | 14.61 | 14.71 | 14.58 | 14.63 | 126,167 | +0.02(+0.17%) |
Oct 08, 2019 | 14.61 | 14.67 | 14.58 | 14.61 | 279,755 | -0.02(-0.11%) |
Oct 07, 2019 | 14.59 | 14.66 | 14.52 | 14.62 | 459,813 | +0.03(+0.23%) |
Oct 04, 2019 | 14.73 | 14.77 | 14.55 | 14.59 | 837,385 | -0.10(-0.68%) |
Oct 03, 2019 | 14.65 | 14.76 | 14.64 | 14.69 | 162,353 | +0.00(+0.00%) |
Oct 02, 2019 | 14.87 | 14.87 | 14.64 | 14.69 | 215,552 | -0.16(-1.06%) |
Oct 01, 2019 | 14.82 | 14.92 | 14.80 | 14.85 | 184,493 | +0.02(+0.17%) |
Sep 30, 2019 | 14.92 | 14.92 | 14.77 | 14.82 | 173,576 | -0.06(-0.39%) |
Sep 27, 2019 | 15.01 | 15.01 | 14.87 | 14.88 | 128,577 | -0.09(-0.61%) |
Sep 26, 2019 | 14.96 | 15.08 | 14.95 | 14.97 | 108,052 | +0.00(+0.00%) |
Sep 25, 2019 | 15.10 | 15.15 | 14.86 | 14.97 | 218,326 | -0.12(-0.77%) |
Sep 24, 2019 | 15.15 | 15.17 | 15.02 | 15.09 | 96,125 | -0.08(-0.55%) |
Sep 23, 2019 | 15.13 | 15.19 | 15.13 | 15.17 | 121,671 | +0.02(+0.16%) |
Sep 20, 2019 | 15.09 | 15.19 | 15.04 | 15.15 | 255,582 | +0.02(+0.11%) |
Sep 19, 2019 | 15.11 | 15.19 | 15.07 | 15.13 | 159,218 | +0.02(+0.16%) |
Sep 18, 2019 | 15.02 | 15.12 | 15.01 | 15.10 | 115,751 | +0.07(+0.43%) |
Sep 17, 2019 | 14.92 | 15.11 | 14.89 | 15.04 | 178,228 | +0.12(+0.82%) |
Sep 16, 2019 | 14.82 | 14.95 | 14.82 | 14.92 | 150,801 | +0.05(+0.33%) |
Sep 13, 2019 | 14.88 | 15.02 | 14.83 | 14.87 | 280,018 | -0.04(-0.27%) |
Sep 12, 2019 | 14.83 | 15.08 | 14.83 | 14.91 | 161,266 | +0.11(+0.77%) |
Sep 11, 2019 | 14.84 | 14.92 | 14.77 | 14.79 | 185,653 | +0.00(+0.00%) |
Sep 10, 2019 | 14.84 | 14.89 | 14.79 | 14.79 | 197,734 | -0.04(-0.28%) |
Sep 09, 2019 | 14.65 | 14.89 | 14.65 | 14.83 | 185,410 | +0.20(+1.34%) |
Sep 06, 2019 | 14.64 | 14.80 | 14.64 | 14.64 | 161,652 | +0.04(+0.28%) |
Sep 05, 2019 | 14.59 | 14.70 | 14.59 | 14.60 | 222,687 | +0.04(+0.28%) |
Sep 04, 2019 | 14.65 | 14.68 | 14.48 | 14.56 | 326,530 | -0.06(-0.39%) |
Sep 03, 2019 | 14.57 | 14.69 | 14.57 | 14.61 | 155,092 | +0.06(+0.39%) |
Aug 30, 2019 | 14.63 | 14.69 | 14.56 | 14.56 | 221,814 | -0.02(-0.11%) |
Aug 29, 2019 | 14.65 | 14.68 | 14.52 | 14.57 | 187,136 | -0.05(-0.34%) |
Aug 28, 2019 | 14.48 | 14.69 | 14.41 | 14.62 | 319,434 | +0.17(+1.19%) |
Aug 27, 2019 | 14.70 | 14.72 | 14.40 | 14.45 | 492,938 | -0.21(-1.45%) |
Aug 26, 2019 | 14.85 | 14.85 | 14.65 | 14.66 | 189,866 | -0.12(-0.83%) |
Aug 23, 2019 | 14.84 | 14.92 | 14.75 | 14.79 | 97,945 | -0.11(-0.77%) |
Aug 22, 2019 | 15.05 | 15.06 | 14.88 | 14.90 | 128,150 | -0.11(-0.76%) |
Aug 21, 2019 | 14.97 | 15.04 | 14.89 | 15.01 | 234,790 | +0.12(+0.81%) |
Aug 20, 2019 | 14.86 | 14.91 | 14.78 | 14.89 | 153,044 | +0.02(+0.16%) |
Aug 19, 2019 | 14.92 | 14.99 | 14.85 | 14.87 | 110,022 | +0.06(+0.38%) |
Aug 16, 2019 | 14.68 | 14.92 | 14.68 | 14.81 | 112,115 | +0.18(+1.22%) |
Aug 15, 2019 | 14.75 | 14.77 | 14.40 | 14.63 | 437,351 | -0.11(-0.77%) |
Aug 14, 2019 | 14.76 | 14.85 | 14.69 | 14.75 | 179,556 | -0.15(-0.98%) |
Aug 13, 2019 | 15.01 | 15.06 | 14.83 | 14.89 | 286,857 | -0.17(-1.13%) |
Aug 12, 2019 | 15.01 | 15.16 | 14.97 | 15.06 | 202,882 | -0.05(-0.32%) |
Aug 09, 2019 | 15.14 | 15.20 | 15.07 | 15.11 | 119,160 | -0.06(-0.43%) |
Aug 08, 2019 | 14.98 | 15.24 | 14.98 | 15.18 | 285,710 | +0.17(+1.13%) |
Aug 07, 2019 | 14.87 | 15.01 | 14.77 | 15.01 | 155,853 | +0.10(+0.65%) |
Aug 06, 2019 | 14.75 | 15.01 | 14.74 | 14.91 | 474,420 | +0.12(+0.82%) |
Aug 05, 2019 | 14.84 | 14.84 | 14.67 | 14.79 | 469,559 | -0.06(-0.38%) |
Aug 02, 2019 | 14.93 | 14.94 | 14.82 | 14.85 | 219,285 | -0.09(-0.60%) |