Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.73 | 14.82 | 14.69 | 14.73 | 1,918,820 | +0.01(+0.04%) |
Sep 27, 2019 | 14.80 | 14.81 | 14.65 | 14.72 | 1,327,472 | -0.02(-0.11%) |
Sep 26, 2019 | 14.67 | 14.76 | 14.64 | 14.74 | 832,825 | +0.14(+0.99%) |
Sep 25, 2019 | 14.44 | 14.64 | 14.43 | 14.59 | 3,558,939 | +0.16(+1.11%) |
Sep 24, 2019 | 14.74 | 14.81 | 14.42 | 14.43 | 3,016,469 | -0.29(-1.96%) |
Sep 23, 2019 | 14.71 | 14.80 | 14.70 | 14.72 | 1,212,571 | -0.06(-0.40%) |
Sep 20, 2019 | 14.84 | 14.90 | 14.74 | 14.78 | 3,186,545 | -0.02(-0.11%) |
Sep 19, 2019 | 14.81 | 14.85 | 14.76 | 14.80 | 1,530,158 | +0.04(+0.29%) |
Sep 18, 2019 | 14.83 | 14.84 | 14.65 | 14.75 | 2,015,955 | +0.00(+0.00%) |
Sep 17, 2019 | 14.74 | 14.77 | 14.65 | 14.75 | 2,222,009 | +0.02(+0.16%) |
Sep 16, 2019 | 14.54 | 14.78 | 14.42 | 14.73 | 1,325,916 | +0.19(+1.31%) |
Sep 13, 2019 | 14.75 | 14.85 | 14.51 | 14.54 | 1,797,733 | -0.21(-1.40%) |
Sep 12, 2019 | 14.79 | 14.79 | 14.61 | 14.75 | 2,528,374 | +0.07(+0.45%) |
Sep 11, 2019 | 14.51 | 14.76 | 14.47 | 14.68 | 2,492,063 | +0.16(+1.11%) |
Sep 10, 2019 | 14.26 | 14.53 | 14.19 | 14.52 | 3,076,404 | +0.22(+1.56%) |
Sep 09, 2019 | 14.30 | 14.31 | 14.08 | 14.30 | 3,952,973 | +0.01(+0.09%) |
Sep 06, 2019 | 14.33 | 14.34 | 14.22 | 14.28 | 1,601,206 | +0.01(+0.09%) |
Sep 05, 2019 | 14.35 | 14.35 | 14.21 | 14.27 | 1,469,292 | -0.07(-0.46%) |
Sep 04, 2019 | 14.25 | 14.35 | 14.22 | 14.34 | 2,345,379 | +0.19(+1.32%) |
Sep 03, 2019 | 14.17 | 14.25 | 14.09 | 14.15 | 2,368,397 | -0.01(-0.07%) |
Aug 30, 2019 | 14.11 | 14.23 | 14.06 | 14.16 | 2,094,050 | +0.07(+0.51%) |
Aug 29, 2019 | 13.86 | 14.12 | 13.82 | 14.09 | 3,187,985 | +0.30(+2.21%) |
Aug 28, 2019 | 13.80 | 13.89 | 13.76 | 13.78 | 2,119,159 | -0.07(-0.47%) |
Aug 27, 2019 | 14.09 | 14.19 | 13.84 | 13.85 | 3,959,067 | -0.16(-1.12%) |
Aug 26, 2019 | 14.10 | 14.10 | 13.55 | 14.01 | 2,886,331 | +0.00(+0.02%) |
Aug 23, 2019 | 14.31 | 14.37 | 13.98 | 14.00 | 2,046,749 | -0.34(-2.35%) |
Aug 22, 2019 | 14.46 | 14.51 | 14.27 | 14.34 | 3,369,486 | -0.06(-0.39%) |
Aug 21, 2019 | 14.40 | 14.47 | 14.30 | 14.40 | 1,264,889 | +0.06(+0.43%) |
Aug 20, 2019 | 14.48 | 14.56 | 14.33 | 14.33 | 1,430,359 | -0.13(-0.88%) |
Aug 19, 2019 | 14.43 | 14.50 | 14.33 | 14.46 | 4,674,898 | +0.15(+1.05%) |
Aug 16, 2019 | 14.13 | 14.39 | 14.12 | 14.31 | 8,047,537 | +0.20(+1.44%) |
Aug 15, 2019 | 14.16 | 14.26 | 14.05 | 14.11 | 2,425,054 | +0.00(+0.00%) |
Aug 14, 2019 | 14.22 | 14.30 | 14.11 | 14.11 | 2,287,839 | -0.26(-1.80%) |
Aug 13, 2019 | 14.42 | 14.48 | 14.34 | 14.37 | 1,057,998 | -0.05(-0.36%) |
Aug 12, 2019 | 14.39 | 14.46 | 14.31 | 14.42 | 523,918 | -0.01(-0.09%) |
Aug 09, 2019 | 14.50 | 14.61 | 14.27 | 14.43 | 1,842,898 | -0.14(-0.93%) |
Aug 08, 2019 | 14.41 | 14.68 | 14.26 | 14.57 | 2,352,979 | +0.22(+1.51%) |
Aug 07, 2019 | 14.14 | 14.49 | 14.06 | 14.35 | 1,637,830 | +0.11(+0.80%) |
Aug 06, 2019 | 14.16 | 14.37 | 14.11 | 14.24 | 1,796,950 | +0.12(+0.85%) |
Aug 05, 2019 | 14.38 | 14.39 | 13.89 | 14.12 | 1,842,088 | -0.42(-2.86%) |
Aug 02, 2019 | 14.34 | 14.61 | 14.27 | 14.53 | 2,322,454 | +0.17(+1.17%) |
Aug 01, 2019 | 14.71 | 14.73 | 14.36 | 14.36 | 1,978,752 | -0.33(-2.27%) |
Jul 31, 2019 | 14.59 | 14.84 | 14.47 | 14.70 | 3,784,956 | +0.16(+1.12%) |
Jul 30, 2019 | 14.49 | 14.73 | 14.39 | 14.54 | 3,197,350 | -0.01(-0.07%) |
Jul 29, 2019 | 14.69 | 14.76 | 14.43 | 14.54 | 3,030,278 | -0.07(-0.51%) |
Jul 26, 2019 | 14.43 | 14.65 | 14.38 | 14.62 | 2,509,052 | +0.18(+1.26%) |
Jul 25, 2019 | 14.44 | 14.54 | 14.32 | 14.44 | 4,144,501 | +0.06(+0.38%) |
Jul 24, 2019 | 14.55 | 14.57 | 13.90 | 14.38 | 4,954,057 | +0.46(+3.31%) |
Jul 23, 2019 | 13.78 | 13.97 | 13.70 | 13.92 | 1,265,725 | +0.20(+1.47%) |
Jul 22, 2019 | 13.85 | 13.91 | 13.71 | 13.72 | 1,375,041 | -0.09(-0.63%) |
Jul 19, 2019 | 14.11 | 14.14 | 13.79 | 13.81 | 2,443,049 | -0.29(-2.02%) |
Jul 18, 2019 | 13.91 | 14.10 | 13.79 | 14.09 | 1,570,577 | +0.21(+1.52%) |
Jul 17, 2019 | 13.86 | 13.94 | 13.82 | 13.88 | 2,893,405 | +0.03(+0.19%) |
Jul 16, 2019 | 13.92 | 14.02 | 13.85 | 13.86 | 1,619,713 | -0.13(-0.95%) |
Jul 15, 2019 | 14.28 | 14.32 | 13.98 | 13.99 | 1,470,422 | -0.24(-1.69%) |
Jul 12, 2019 | 14.20 | 14.34 | 14.16 | 14.23 | 3,191,601 | +0.05(+0.32%) |
Jul 11, 2019 | 14.27 | 14.37 | 14.16 | 14.18 | 2,724,942 | -0.11(-0.79%) |
Jul 10, 2019 | 14.28 | 14.43 | 14.14 | 14.30 | 2,275,629 | +0.08(+0.57%) |
Jul 09, 2019 | 14.06 | 14.23 | 14.02 | 14.22 | 1,351,498 | +0.15(+1.06%) |
Jul 08, 2019 | 13.90 | 14.09 | 13.89 | 14.07 | 1,853,932 | +0.13(+0.91%) |
Jul 05, 2019 | 13.85 | 13.99 | 13.63 | 13.94 | 1,349,676 | +0.00(+0.00%) |
Jul 03, 2019 | 13.96 | 14.04 | 13.92 | 13.94 | 637,209 | +0.01(+0.07%) |
Jul 02, 2019 | 13.68 | 13.97 | 13.62 | 13.93 | 2,436,103 | +0.24(+1.73%) |