Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.99 | 15.03 | 14.80 | 15.01 | 17,925 | +0.01(+0.09%) |
Sep 27, 2019 | 15.11 | 15.20 | 14.80 | 14.99 | 20,377 | +0.12(+0.82%) |
Sep 26, 2019 | 14.70 | 14.88 | 14.64 | 14.87 | 18,622 | +0.24(+1.65%) |
Sep 25, 2019 | 14.70 | 14.70 | 14.49 | 14.63 | 18,785 | -0.06(-0.44%) |
Sep 24, 2019 | 14.32 | 14.72 | 14.30 | 14.70 | 37,353 | +0.54(+3.78%) |
Sep 23, 2019 | 14.84 | 15.02 | 13.96 | 14.16 | 66,609 | -0.81(-5.38%) |
Sep 20, 2019 | 14.87 | 14.98 | 14.70 | 14.97 | 63,789 | +0.25(+1.70%) |
Sep 19, 2019 | 14.72 | 14.74 | 14.64 | 14.72 | 17,757 | +0.05(+0.35%) |
Sep 18, 2019 | 14.73 | 14.77 | 14.58 | 14.67 | 8,724 | -0.08(-0.57%) |
Sep 17, 2019 | 14.55 | 14.76 | 14.49 | 14.75 | 12,973 | +0.10(+0.68%) |
Sep 16, 2019 | 14.44 | 14.65 | 14.39 | 14.65 | 31,680 | +0.00(+0.00%) |
Sep 13, 2019 | 14.39 | 14.65 | 14.38 | 14.65 | 19,381 | +0.25(+1.76%) |
Sep 12, 2019 | 14.39 | 14.64 | 14.39 | 14.40 | 21,651 | +0.01(+0.05%) |
Sep 11, 2019 | 14.52 | 14.53 | 14.39 | 14.39 | 9,651 | -0.02(-0.14%) |
Sep 10, 2019 | 14.74 | 14.74 | 14.41 | 14.41 | 18,306 | -0.13(-0.92%) |
Sep 09, 2019 | 14.50 | 14.70 | 14.45 | 14.54 | 11,047 | -0.03(-0.23%) |
Sep 06, 2019 | 14.60 | 14.89 | 14.32 | 14.58 | 6,911 | +0.10(+0.69%) |
Sep 05, 2019 | 14.74 | 14.74 | 14.32 | 14.48 | 8,562 | -0.16(-1.09%) |
Sep 04, 2019 | 14.32 | 14.64 | 14.32 | 14.64 | 14,695 | +0.33(+2.28%) |
Sep 03, 2019 | 14.44 | 14.49 | 14.31 | 14.31 | 12,280 | -0.25(-1.74%) |
Aug 30, 2019 | 14.44 | 14.56 | 14.38 | 14.56 | 2,403 | +0.13(+0.88%) |
Aug 29, 2019 | 14.32 | 14.44 | 14.32 | 14.44 | 29,082 | +0.08(+0.56%) |
Aug 28, 2019 | 14.40 | 14.41 | 14.22 | 14.36 | 4,637 | +0.02(+0.13%) |
Aug 27, 2019 | 14.43 | 14.44 | 14.23 | 14.34 | 3,871 | +0.04(+0.26%) |
Aug 26, 2019 | 14.28 | 14.34 | 14.28 | 14.30 | 7,683 | +0.09(+0.63%) |
Aug 23, 2019 | 14.24 | 14.36 | 14.21 | 14.21 | 6,009 | -0.17(-1.16%) |
Aug 22, 2019 | 14.34 | 14.38 | 14.21 | 14.38 | 15,371 | +0.03(+0.23%) |
Aug 21, 2019 | 14.48 | 14.48 | 14.32 | 14.34 | 15,135 | +0.00(+0.00%) |
Aug 20, 2019 | 14.39 | 14.44 | 14.24 | 14.34 | 57,272 | -0.13(-0.87%) |
Aug 19, 2019 | 14.85 | 14.85 | 14.32 | 14.47 | 10,904 | -0.17(-1.14%) |
Aug 16, 2019 | 14.53 | 14.64 | 14.36 | 14.64 | 12,169 | +0.06(+0.41%) |
Aug 15, 2019 | 14.62 | 14.78 | 14.58 | 14.58 | 5,826 | -0.07(-0.45%) |
Aug 14, 2019 | 14.60 | 14.89 | 14.58 | 14.64 | 12,823 | -0.13(-0.86%) |
Aug 13, 2019 | 14.86 | 14.86 | 14.51 | 14.77 | 10,018 | +0.03(+0.18%) |
Aug 12, 2019 | 14.64 | 14.76 | 14.51 | 14.74 | 8,951 | +0.10(+0.68%) |
Aug 09, 2019 | 14.24 | 14.64 | 14.24 | 14.64 | 14,573 | +0.41(+2.85%) |
Aug 08, 2019 | 14.21 | 14.32 | 14.18 | 14.24 | 8,918 | +0.05(+0.38%) |
Aug 07, 2019 | 14.15 | 14.31 | 14.15 | 14.18 | 3,430 | +0.04(+0.28%) |
Aug 06, 2019 | 14.34 | 14.38 | 14.04 | 14.14 | 13,793 | -0.17(-1.16%) |
Aug 05, 2019 | 14.40 | 14.50 | 14.31 | 14.31 | 13,198 | -0.07(-0.46%) |
Aug 02, 2019 | 14.57 | 14.57 | 14.36 | 14.38 | 6,760 | -0.04(-0.30%) |
Aug 01, 2019 | 14.40 | 14.54 | 14.36 | 14.42 | 11,017 | +0.02(+0.12%) |
Jul 31, 2019 | 14.64 | 14.64 | 14.38 | 14.40 | 8,197 | -0.19(-1.32%) |
Jul 30, 2019 | 14.51 | 14.60 | 14.44 | 14.60 | 9,818 | -0.05(-0.32%) |
Jul 29, 2019 | 14.49 | 14.64 | 14.42 | 14.64 | 16,998 | +0.00(+0.00%) |
Jul 26, 2019 | 14.44 | 14.64 | 14.31 | 14.64 | 18,630 | +0.17(+1.17%) |
Jul 25, 2019 | 14.40 | 14.54 | 14.31 | 14.47 | 10,025 | +0.10(+0.67%) |
Jul 24, 2019 | 14.36 | 14.60 | 14.28 | 14.38 | 17,519 | +0.00(+0.00%) |
Jul 23, 2019 | 14.38 | 14.63 | 14.32 | 14.38 | 58,507 | +0.00(+0.00%) |
Jul 22, 2019 | 14.51 | 14.70 | 14.25 | 14.38 | 64,879 | -0.41(-2.78%) |
Jul 19, 2019 | 14.68 | 14.79 | 14.58 | 14.79 | 3,305 | +0.14(+0.99%) |
Jul 18, 2019 | 14.82 | 14.82 | 14.51 | 14.64 | 7,928 | -0.00(-0.00%) |
Jul 17, 2019 | 14.64 | 14.79 | 14.64 | 14.64 | 1,878 | +0.13(+0.87%) |
Jul 16, 2019 | 14.77 | 14.81 | 14.52 | 14.52 | 16,051 | -0.28(-1.89%) |
Jul 15, 2019 | 14.92 | 14.92 | 14.46 | 14.80 | 12,422 | +0.31(+2.16%) |
Jul 12, 2019 | 14.58 | 14.67 | 14.48 | 14.48 | 9,765 | -0.26(-1.76%) |
Jul 11, 2019 | 14.84 | 14.84 | 14.61 | 14.74 | 7,208 | -0.07(-0.45%) |
Jul 10, 2019 | 14.71 | 14.81 | 14.48 | 14.81 | 9,227 | -0.03(-0.22%) |
Jul 09, 2019 | 14.44 | 14.84 | 14.44 | 14.84 | 7,723 | +0.27(+1.83%) |
Jul 08, 2019 | 14.38 | 14.58 | 14.38 | 14.58 | 24,478 | +0.17(+1.15%) |
Jul 05, 2019 | 14.33 | 14.64 | 14.33 | 14.41 | 13,672 | -0.13(-0.87%) |
Jul 03, 2019 | 14.48 | 14.64 | 14.48 | 14.54 | 2,854 | +0.10(+0.69%) |
Jul 02, 2019 | 14.51 | 14.58 | 14.42 | 14.44 | 8,362 | -0.07(-0.50%) |