Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.74 | 14.74 | 14.49 | 14.58 | 89,465 | -0.22(-1.46%) |
Oct 30, 2019 | 14.64 | 14.82 | 14.49 | 14.79 | 305,433 | +0.18(+1.21%) |
Oct 29, 2019 | 14.66 | 14.70 | 14.54 | 14.62 | 79,856 | -0.02(-0.13%) |
Oct 28, 2019 | 14.61 | 14.67 | 14.50 | 14.64 | 68,596 | +0.14(+0.95%) |
Oct 25, 2019 | 14.48 | 14.54 | 14.34 | 14.50 | 127,463 | -0.01(-0.07%) |
Oct 24, 2019 | 14.24 | 14.52 | 14.24 | 14.51 | 120,042 | +0.43(+3.07%) |
Oct 23, 2019 | 14.01 | 14.25 | 13.99 | 14.08 | 84,137 | +0.07(+0.49%) |
Oct 22, 2019 | 14.42 | 14.42 | 14.01 | 14.01 | 118,671 | -0.28(-1.93%) |
Oct 21, 2019 | 14.26 | 14.35 | 14.17 | 14.28 | 119,160 | +0.05(+0.34%) |
Oct 18, 2019 | 14.54 | 14.54 | 14.02 | 14.23 | 138,458 | -0.30(-2.09%) |
Oct 17, 2019 | 14.63 | 14.68 | 14.50 | 14.54 | 116,369 | -0.08(-0.54%) |
Oct 16, 2019 | 14.88 | 14.88 | 14.50 | 14.62 | 142,609 | -0.37(-2.49%) |
Oct 15, 2019 | 14.98 | 15.08 | 14.97 | 14.99 | 122,305 | +0.01(+0.07%) |
Oct 14, 2019 | 14.88 | 15.00 | 14.88 | 14.98 | 93,251 | +0.11(+0.73%) |
Oct 11, 2019 | 14.73 | 15.02 | 14.73 | 14.87 | 144,159 | +0.29(+2.02%) |
Oct 10, 2019 | 14.58 | 14.66 | 14.54 | 14.58 | 78,077 | +0.02(+0.14%) |
Oct 09, 2019 | 14.45 | 14.66 | 14.44 | 14.56 | 83,542 | +0.22(+1.51%) |
Oct 08, 2019 | 14.70 | 14.70 | 14.31 | 14.34 | 161,603 | -0.39(-2.67%) |
Oct 07, 2019 | 14.66 | 14.82 | 14.64 | 14.73 | 98,840 | +0.06(+0.40%) |
Oct 04, 2019 | 14.58 | 14.69 | 14.49 | 14.67 | 87,147 | +0.19(+1.29%) |
Oct 03, 2019 | 14.19 | 14.54 | 14.02 | 14.49 | 55,958 | +0.32(+2.29%) |
Oct 02, 2019 | 14.28 | 14.28 | 14.05 | 14.16 | 229,364 | -0.19(-1.30%) |
Oct 01, 2019 | 14.44 | 14.46 | 14.33 | 14.35 | 97,549 | -0.04(-0.27%) |
Sep 30, 2019 | 14.26 | 14.42 | 14.11 | 14.39 | 109,093 | +0.16(+1.10%) |
Sep 27, 2019 | 14.62 | 14.62 | 14.05 | 14.23 | 236,295 | -0.33(-2.29%) |
Sep 26, 2019 | 14.58 | 14.66 | 14.46 | 14.57 | 822,825 | -0.04(-0.27%) |
Sep 25, 2019 | 14.54 | 14.62 | 14.21 | 14.61 | 573,784 | +0.13(+0.88%) |
Sep 24, 2019 | 14.92 | 14.92 | 14.45 | 14.48 | 401,078 | -0.37(-2.51%) |
Sep 23, 2019 | 14.86 | 14.96 | 14.79 | 14.85 | 585,857 | -0.03(-0.20%) |
Sep 20, 2019 | 14.95 | 15.00 | 14.73 | 14.88 | 463,734 | +0.02(+0.13%) |
Sep 19, 2019 | 14.88 | 14.96 | 14.74 | 14.86 | 122,114 | +0.04(+0.27%) |
Sep 18, 2019 | 14.89 | 14.89 | 14.61 | 14.82 | 439,404 | -0.04(-0.26%) |
Sep 17, 2019 | 14.78 | 14.89 | 14.74 | 14.86 | 586,336 | +0.16(+1.07%) |
Sep 16, 2019 | 14.51 | 14.76 | 14.46 | 14.70 | 492,545 | +0.11(+0.74%) |
Sep 13, 2019 | 14.87 | 14.87 | 14.60 | 14.60 | 60,066 | -0.25(-1.65%) |
Sep 12, 2019 | 14.82 | 15.02 | 14.82 | 14.84 | 50,086 | +0.13(+0.87%) |
Sep 11, 2019 | 14.72 | 14.80 | 14.61 | 14.71 | 438,789 | -0.06(-0.40%) |
Sep 10, 2019 | 14.80 | 14.93 | 14.64 | 14.77 | 397,617 | -0.16(-1.05%) |
Sep 09, 2019 | 15.52 | 15.52 | 14.75 | 14.93 | 243,850 | -0.46(-3.00%) |
Sep 06, 2019 | 15.70 | 15.70 | 15.37 | 15.39 | 138,560 | -0.25(-1.57%) |
Sep 05, 2019 | 15.53 | 15.64 | 15.40 | 15.64 | 474,469 | +0.28(+1.79%) |
Sep 04, 2019 | 15.32 | 15.48 | 15.32 | 15.36 | 328,866 | +0.27(+1.76%) |
Sep 03, 2019 | 15.24 | 15.27 | 15.05 | 15.10 | 211,871 | -0.22(-1.41%) |
Aug 30, 2019 | 15.51 | 15.52 | 15.11 | 15.31 | 171,749 | -0.11(-0.70%) |
Aug 29, 2019 | 15.26 | 15.47 | 15.26 | 15.42 | 98,692 | +0.26(+1.68%) |
Aug 28, 2019 | 15.38 | 15.38 | 15.11 | 15.17 | 171,031 | -0.26(-1.66%) |
Aug 27, 2019 | 15.52 | 15.66 | 15.26 | 15.42 | 167,607 | -0.08(-0.51%) |
Aug 26, 2019 | 15.41 | 15.50 | 15.27 | 15.50 | 125,835 | +0.23(+1.48%) |
Aug 23, 2019 | 15.55 | 15.77 | 15.25 | 15.27 | 168,084 | -0.26(-1.64%) |
Aug 22, 2019 | 15.59 | 15.62 | 15.29 | 15.53 | 169,926 | +0.03(+0.19%) |
Aug 21, 2019 | 15.42 | 15.64 | 15.38 | 15.50 | 79,504 | +0.23(+1.48%) |
Aug 20, 2019 | 15.26 | 15.32 | 15.15 | 15.27 | 224,552 | +0.00(+0.00%) |
Aug 19, 2019 | 15.42 | 15.46 | 15.22 | 15.27 | 221,318 | +0.01(+0.06%) |
Aug 16, 2019 | 15.05 | 15.27 | 15.03 | 15.26 | 92,543 | +0.37(+2.51%) |
Aug 15, 2019 | 14.98 | 15.01 | 14.78 | 14.89 | 76,684 | -0.02(-0.13%) |
Aug 14, 2019 | 15.27 | 15.27 | 14.74 | 14.91 | 387,465 | -0.60(-3.86%) |
Aug 13, 2019 | 15.32 | 15.54 | 15.27 | 15.51 | 181,338 | +0.22(+1.41%) |
Aug 12, 2019 | 15.54 | 15.54 | 15.23 | 15.29 | 216,522 | -0.30(-1.95%) |
Aug 09, 2019 | 15.57 | 15.63 | 15.45 | 15.60 | 294,428 | -0.02(-0.13%) |
Aug 08, 2019 | 15.28 | 15.63 | 15.24 | 15.62 | 119,681 | +0.52(+3.45%) |
Aug 07, 2019 | 14.99 | 15.19 | 14.84 | 15.10 | 465,640 | +0.07(+0.46%) |
Aug 06, 2019 | 15.03 | 15.25 | 14.93 | 15.03 | 315,970 | +0.08(+0.53%) |
Aug 05, 2019 | 15.33 | 15.33 | 14.74 | 14.95 | 373,286 | -0.69(-4.40%) |
Aug 02, 2019 | 15.88 | 15.88 | 15.50 | 15.64 | 268,161 | -0.25(-1.55%) |