Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.50 | 14.54 | 14.11 | 14.13 | 17,879 | -0.34(-2.37%) |
Sep 27, 2019 | 14.44 | 14.56 | 14.39 | 14.47 | 22,353 | +0.02(+0.12%) |
Sep 26, 2019 | 14.77 | 14.78 | 14.43 | 14.46 | 20,410 | -0.46(-3.11%) |
Sep 25, 2019 | 14.14 | 15.16 | 14.14 | 14.92 | 41,251 | +0.70(+4.89%) |
Sep 24, 2019 | 14.52 | 14.79 | 14.08 | 14.22 | 25,124 | -0.12(-0.84%) |
Sep 23, 2019 | 14.50 | 14.53 | 14.15 | 14.34 | 38,999 | -0.08(-0.54%) |
Sep 20, 2019 | 14.85 | 14.97 | 14.28 | 14.42 | 350,551 | -0.47(-3.17%) |
Sep 19, 2019 | 14.71 | 15.22 | 14.61 | 14.89 | 107,448 | +0.21(+1.46%) |
Sep 18, 2019 | 14.46 | 14.71 | 14.46 | 14.68 | 76,997 | +0.27(+1.91%) |
Sep 17, 2019 | 14.18 | 14.41 | 14.18 | 14.40 | 72,840 | +0.14(+0.96%) |
Sep 16, 2019 | 14.08 | 14.34 | 14.08 | 14.27 | 143,814 | +0.15(+1.10%) |
Sep 13, 2019 | 14.22 | 14.28 | 14.09 | 14.11 | 109,903 | -0.03(-0.24%) |
Sep 12, 2019 | 14.17 | 14.52 | 14.04 | 14.15 | 140,421 | -0.03(-0.18%) |
Sep 11, 2019 | 14.16 | 14.26 | 14.01 | 14.17 | 79,335 | +0.03(+0.18%) |
Sep 10, 2019 | 14.16 | 14.27 | 14.06 | 14.15 | 93,879 | +0.00(+0.00%) |
Sep 09, 2019 | 14.04 | 14.38 | 13.96 | 14.15 | 111,272 | +0.16(+1.17%) |
Sep 06, 2019 | 14.17 | 14.17 | 13.97 | 13.98 | 12,690 | -0.19(-1.33%) |
Sep 05, 2019 | 14.15 | 14.17 | 14.10 | 14.17 | 15,642 | +0.12(+0.86%) |
Sep 04, 2019 | 14.01 | 14.16 | 13.97 | 14.05 | 17,625 | +0.01(+0.06%) |
Sep 03, 2019 | 14.16 | 14.17 | 14.04 | 14.04 | 12,815 | -0.10(-0.73%) |
Aug 30, 2019 | 14.13 | 14.17 | 14.07 | 14.15 | 11,991 | +0.08(+0.55%) |
Aug 29, 2019 | 13.97 | 14.07 | 13.97 | 14.07 | 18,065 | +0.09(+0.61%) |
Aug 28, 2019 | 13.81 | 14.01 | 13.80 | 13.98 | 19,899 | +0.06(+0.43%) |
Aug 27, 2019 | 13.85 | 13.97 | 13.73 | 13.92 | 13,723 | +0.03(+0.25%) |
Aug 26, 2019 | 13.80 | 13.91 | 13.67 | 13.89 | 9,577 | +0.27(+1.95%) |
Aug 23, 2019 | 13.92 | 14.04 | 13.62 | 13.62 | 11,217 | -0.40(-2.87%) |
Aug 22, 2019 | 14.07 | 14.12 | 14.03 | 14.03 | 23,077 | -0.08(-0.55%) |
Aug 21, 2019 | 14.09 | 14.15 | 13.97 | 14.10 | 20,335 | -0.01(-0.06%) |
Aug 20, 2019 | 14.15 | 14.23 | 13.96 | 14.11 | 14,446 | -0.02(-0.12%) |
Aug 19, 2019 | 14.09 | 14.14 | 14.06 | 14.13 | 23,090 | +0.11(+0.79%) |
Aug 16, 2019 | 13.88 | 14.08 | 13.71 | 14.02 | 40,781 | +0.20(+1.42%) |
Aug 15, 2019 | 13.86 | 13.89 | 13.58 | 13.82 | 38,462 | +0.12(+0.87%) |
Aug 14, 2019 | 13.64 | 13.95 | 13.64 | 13.70 | 11,307 | -0.22(-1.60%) |
Aug 13, 2019 | 13.76 | 13.92 | 13.76 | 13.92 | 9,961 | +0.21(+1.50%) |
Aug 12, 2019 | 13.87 | 13.98 | 13.70 | 13.72 | 19,516 | -0.10(-0.74%) |
Aug 09, 2019 | 13.89 | 14.02 | 13.80 | 13.82 | 15,073 | -0.02(-0.12%) |
Aug 08, 2019 | 14.03 | 14.09 | 13.84 | 13.84 | 16,859 | -0.03(-0.19%) |
Aug 07, 2019 | 13.34 | 14.24 | 13.34 | 13.86 | 15,585 | +0.30(+2.21%) |
Aug 06, 2019 | 13.05 | 13.62 | 13.05 | 13.56 | 178,571 | +0.04(+0.32%) |
Aug 05, 2019 | 13.38 | 14.37 | 13.38 | 13.52 | 19,590 | +0.05(+0.38%) |
Aug 02, 2019 | 13.93 | 14.10 | 13.35 | 13.47 | 16,359 | -0.56(-3.97%) |
Aug 01, 2019 | 14.31 | 14.38 | 13.76 | 14.03 | 23,871 | -0.18(-1.26%) |
Jul 31, 2019 | 14.38 | 14.45 | 14.17 | 14.21 | 52,624 | -0.20(-1.40%) |
Jul 30, 2019 | 14.29 | 14.52 | 14.25 | 14.41 | 22,089 | +0.16(+1.11%) |
Jul 29, 2019 | 14.43 | 14.53 | 14.24 | 14.25 | 14,603 | -0.24(-1.65%) |
Jul 26, 2019 | 14.30 | 14.58 | 14.14 | 14.49 | 35,289 | +0.33(+2.30%) |
Jul 25, 2019 | 14.27 | 14.42 | 14.15 | 14.16 | 7,224 | -0.20(-1.37%) |
Jul 24, 2019 | 14.27 | 14.50 | 14.27 | 14.36 | 24,515 | -0.05(-0.36%) |
Jul 23, 2019 | 14.46 | 14.48 | 14.17 | 14.41 | 5,688 | -0.08(-0.53%) |
Jul 22, 2019 | 14.52 | 14.52 | 14.17 | 14.49 | 4,738 | +0.07(+0.47%) |
Jul 19, 2019 | 14.44 | 14.61 | 14.30 | 14.42 | 10,750 | -0.14(-0.94%) |
Jul 18, 2019 | 14.46 | 14.59 | 14.30 | 14.56 | 16,838 | +0.09(+0.59%) |
Jul 17, 2019 | 14.38 | 14.58 | 14.38 | 14.47 | 7,902 | -0.12(-0.82%) |
Jul 16, 2019 | 14.55 | 14.59 | 14.50 | 14.59 | 11,341 | +0.05(+0.35%) |
Jul 15, 2019 | 14.53 | 14.59 | 14.47 | 14.54 | 12,864 | +0.07(+0.47%) |
Jul 12, 2019 | 14.39 | 14.53 | 14.38 | 14.47 | 18,462 | +0.11(+0.77%) |
Jul 11, 2019 | 14.17 | 14.45 | 14.17 | 14.36 | 13,196 | +0.22(+1.57%) |
Jul 10, 2019 | 13.98 | 14.47 | 13.98 | 14.14 | 5,460 | -0.32(-2.19%) |
Jul 09, 2019 | 14.55 | 14.63 | 14.37 | 14.45 | 12,420 | -0.16(-1.11%) |
Jul 08, 2019 | 14.62 | 14.62 | 14.60 | 14.62 | 31,523 | +0.11(+0.77%) |
Jul 05, 2019 | 14.48 | 14.63 | 11.83 | 14.51 | 23,370 | -0.03(-0.24%) |
Jul 03, 2019 | 14.59 | 14.66 | 14.39 | 14.54 | 21,033 | -0.04(-0.29%) |
Jul 02, 2019 | 14.56 | 14.58 | 14.46 | 14.58 | 8,166 | -0.01(-0.06%) |