Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.72 | 14.72 | 14.66 | 14.67 | 326,494 | -0.02(-0.11%) |
Oct 30, 2019 | 14.67 | 14.71 | 14.66 | 14.69 | 243,542 | +0.02(+0.11%) |
Oct 29, 2019 | 14.71 | 14.71 | 14.67 | 14.67 | 265,959 | -0.02(-0.16%) |
Oct 28, 2019 | 14.72 | 14.72 | 14.69 | 14.69 | 268,570 | -0.02(-0.16%) |
Oct 25, 2019 | 14.71 | 14.72 | 14.69 | 14.72 | 220,521 | +0.01(+0.05%) |
Oct 24, 2019 | 14.72 | 14.72 | 14.70 | 14.71 | 233,717 | -0.01(-0.05%) |
Oct 23, 2019 | 14.69 | 14.72 | 14.66 | 14.72 | 914,123 | +0.04(+0.27%) |
Oct 22, 2019 | 14.65 | 14.69 | 14.65 | 14.68 | 1,497,861 | +0.03(+0.21%) |
Oct 21, 2019 | 14.67 | 14.68 | 14.64 | 14.65 | 290,006 | -0.03(-0.18%) |
Oct 18, 2019 | 14.70 | 14.73 | 14.66 | 14.67 | 258,628 | -0.02(-0.16%) |
Oct 17, 2019 | 14.71 | 14.71 | 14.68 | 14.70 | 301,372 | +0.00(+0.00%) |
Oct 16, 2019 | 14.67 | 14.73 | 14.66 | 14.70 | 299,053 | +0.02(+0.11%) |
Oct 15, 2019 | 14.69 | 14.71 | 14.66 | 14.68 | 311,562 | +0.01(+0.05%) |
Oct 14, 2019 | 14.63 | 14.70 | 14.63 | 14.67 | 620,939 | +0.04(+0.27%) |
Oct 11, 2019 | 14.61 | 14.64 | 14.60 | 14.64 | 507,725 | +0.02(+0.11%) |
Oct 10, 2019 | 14.59 | 14.62 | 14.59 | 14.62 | 235,826 | +0.03(+0.21%) |
Oct 09, 2019 | 14.60 | 14.61 | 14.57 | 14.59 | 440,291 | +0.02(+0.11%) |
Oct 08, 2019 | 14.59 | 14.60 | 14.57 | 14.57 | 740,575 | -0.02(-0.11%) |
Oct 07, 2019 | 14.60 | 14.62 | 14.57 | 14.59 | 247,098 | +0.01(+0.05%) |
Oct 04, 2019 | 14.59 | 14.63 | 14.56 | 14.58 | 4,535,911 | +0.00(+0.00%) |
Oct 03, 2019 | 14.59 | 14.60 | 14.54 | 14.58 | 625,442 | -0.01(-0.05%) |
Oct 02, 2019 | 14.59 | 14.61 | 14.53 | 14.59 | 574,778 | -0.01(-0.05%) |
Oct 01, 2019 | 14.57 | 14.60 | 14.57 | 14.60 | 624,057 | +0.02(+0.11%) |
Sep 30, 2019 | 14.59 | 14.59 | 14.55 | 14.58 | 398,695 | +0.03(+0.21%) |
Sep 27, 2019 | 14.57 | 14.58 | 14.54 | 14.55 | 330,498 | -0.02(-0.11%) |
Sep 26, 2019 | 14.58 | 14.59 | 14.55 | 14.57 | 389,274 | +0.00(+0.00%) |
Sep 25, 2019 | 14.57 | 14.59 | 14.55 | 14.57 | 438,627 | -0.01(-0.05%) |
Sep 24, 2019 | 14.59 | 14.61 | 14.57 | 14.57 | 245,240 | -0.02(-0.11%) |
Sep 23, 2019 | 14.54 | 14.60 | 14.54 | 14.59 | 352,447 | +0.03(+0.20%) |
Sep 20, 2019 | 14.51 | 14.57 | 14.51 | 14.56 | 296,934 | +0.02(+0.16%) |
Sep 19, 2019 | 14.51 | 14.54 | 14.50 | 14.54 | 279,034 | +0.05(+0.32%) |
Sep 18, 2019 | 14.45 | 14.51 | 14.44 | 14.49 | 333,147 | +0.05(+0.32%) |
Sep 17, 2019 | 14.42 | 14.46 | 14.40 | 14.44 | 310,301 | +0.02(+0.16%) |
Sep 16, 2019 | 14.41 | 14.42 | 14.37 | 14.42 | 488,847 | +0.02(+0.16%) |
Sep 13, 2019 | 14.51 | 14.52 | 14.34 | 14.40 | 3,231,100 | -0.11(-0.75%) |
Sep 12, 2019 | 14.51 | 14.53 | 14.50 | 14.51 | 389,507 | +0.02(+0.11%) |
Sep 11, 2019 | 14.52 | 14.52 | 14.47 | 14.49 | 265,942 | -0.01(-0.05%) |
Sep 10, 2019 | 14.54 | 14.57 | 14.50 | 14.50 | 359,894 | -0.08(-0.53%) |
Sep 09, 2019 | 14.58 | 14.58 | 14.56 | 14.58 | 361,822 | +0.01(+0.05%) |
Sep 06, 2019 | 14.54 | 14.58 | 14.54 | 14.57 | 236,280 | +0.03(+0.21%) |
Sep 05, 2019 | 14.56 | 14.56 | 14.52 | 14.54 | 252,613 | -0.02(-0.11%) |
Sep 04, 2019 | 14.52 | 14.55 | 14.51 | 14.55 | 343,927 | +0.05(+0.32%) |
Sep 03, 2019 | 14.46 | 14.52 | 14.46 | 14.51 | 776,149 | +0.04(+0.27%) |
Aug 30, 2019 | 14.51 | 14.51 | 14.47 | 14.47 | 203,431 | -0.05(-0.32%) |
Aug 29, 2019 | 14.54 | 14.55 | 14.50 | 14.51 | 156,928 | +0.00(+0.00%) |
Aug 28, 2019 | 14.50 | 14.55 | 14.50 | 14.51 | 228,438 | +0.01(+0.05%) |
Aug 27, 2019 | 14.49 | 14.51 | 14.48 | 14.51 | 294,632 | +0.02(+0.11%) |
Aug 26, 2019 | 14.51 | 14.53 | 14.47 | 14.49 | 428,180 | -0.02(-0.16%) |
Aug 23, 2019 | 14.58 | 14.58 | 14.51 | 14.51 | 419,018 | -0.05(-0.37%) |
Aug 22, 2019 | 14.55 | 14.57 | 14.54 | 14.57 | 277,147 | +0.02(+0.16%) |
Aug 21, 2019 | 14.54 | 14.55 | 14.53 | 14.54 | 237,647 | +0.03(+0.21%) |
Aug 20, 2019 | 14.47 | 14.53 | 14.47 | 14.51 | 325,268 | +0.03(+0.21%) |
Aug 19, 2019 | 14.49 | 14.51 | 14.47 | 14.48 | 370,210 | +0.02(+0.11%) |
Aug 16, 2019 | 14.52 | 14.55 | 14.47 | 14.47 | 389,524 | -0.05(-0.37%) |
Aug 15, 2019 | 14.50 | 14.56 | 14.50 | 14.52 | 551,063 | +0.02(+0.16%) |
Aug 14, 2019 | 14.43 | 14.50 | 14.43 | 14.50 | 501,871 | +0.05(+0.37%) |
Aug 13, 2019 | 14.41 | 14.47 | 14.40 | 14.44 | 236,017 | +0.04(+0.27%) |
Aug 12, 2019 | 14.37 | 14.41 | 14.37 | 14.41 | 267,255 | +0.04(+0.27%) |
Aug 09, 2019 | 14.35 | 14.39 | 14.35 | 14.37 | 247,430 | +0.01(+0.05%) |
Aug 08, 2019 | 14.34 | 14.37 | 14.33 | 14.36 | 887,743 | +0.05(+0.32%) |
Aug 07, 2019 | 14.38 | 14.38 | 14.31 | 14.31 | 5,704,070 | -0.08(-0.54%) |
Aug 06, 2019 | 14.37 | 14.40 | 14.37 | 14.39 | 268,921 | +0.03(+0.21%) |
Aug 05, 2019 | 14.40 | 14.43 | 14.33 | 14.36 | 477,853 | -0.08(-0.59%) |
Aug 02, 2019 | 14.41 | 14.45 | 14.39 | 14.44 | 813,338 | +0.02(+0.11%) |