Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.69 | 14.80 | 14.48 | 14.63 | 372,918 | -0.06(-0.40%) |
Sep 27, 2019 | 14.63 | 14.73 | 14.48 | 14.69 | 254,153 | +0.14(+0.97%) |
Sep 26, 2019 | 14.54 | 14.64 | 14.47 | 14.55 | 155,338 | +0.01(+0.10%) |
Sep 25, 2019 | 14.23 | 14.57 | 14.18 | 14.54 | 164,063 | +0.37(+2.62%) |
Sep 24, 2019 | 14.14 | 14.23 | 14.11 | 14.17 | 112,783 | +0.02(+0.16%) |
Sep 23, 2019 | 14.14 | 14.23 | 14.11 | 14.14 | 104,458 | -0.01(-0.05%) |
Sep 20, 2019 | 14.18 | 14.33 | 14.15 | 14.15 | 171,725 | -0.10(-0.73%) |
Sep 19, 2019 | 14.29 | 14.44 | 14.23 | 14.26 | 82,653 | -0.05(-0.36%) |
Sep 18, 2019 | 14.34 | 14.35 | 14.18 | 14.31 | 67,111 | +0.00(+0.00%) |
Sep 17, 2019 | 14.24 | 14.38 | 14.19 | 14.31 | 103,850 | +0.07(+0.52%) |
Sep 16, 2019 | 14.17 | 14.29 | 14.17 | 14.23 | 137,470 | +0.01(+0.10%) |
Sep 13, 2019 | 14.29 | 14.29 | 14.05 | 14.22 | 118,928 | +0.04(+0.26%) |
Sep 12, 2019 | 14.05 | 14.22 | 13.94 | 14.18 | 135,355 | +0.08(+0.58%) |
Sep 11, 2019 | 13.99 | 14.14 | 13.88 | 14.10 | 119,518 | +0.16(+1.17%) |
Sep 10, 2019 | 14.08 | 14.10 | 13.89 | 13.94 | 109,886 | -0.10(-0.74%) |
Sep 09, 2019 | 14.00 | 14.07 | 13.82 | 14.04 | 105,890 | +0.04(+0.26%) |
Sep 06, 2019 | 13.94 | 14.03 | 13.89 | 14.00 | 131,992 | +0.03(+0.21%) |
Sep 05, 2019 | 14.09 | 14.15 | 13.96 | 13.97 | 199,742 | +0.03(+0.21%) |
Sep 04, 2019 | 13.89 | 13.97 | 13.81 | 13.94 | 124,952 | +0.16(+1.19%) |
Sep 03, 2019 | 13.81 | 13.82 | 13.52 | 13.78 | 182,904 | -0.13(-0.96%) |
Aug 30, 2019 | 13.79 | 13.91 | 13.70 | 13.91 | 131,454 | +0.19(+1.35%) |
Aug 29, 2019 | 13.81 | 13.93 | 13.71 | 13.73 | 138,682 | -0.08(-0.59%) |
Aug 28, 2019 | 13.78 | 13.86 | 13.68 | 13.81 | 109,140 | +0.12(+0.87%) |
Aug 27, 2019 | 13.95 | 13.95 | 13.63 | 13.69 | 128,395 | -0.21(-1.50%) |
Aug 26, 2019 | 13.85 | 14.01 | 13.85 | 13.90 | 124,566 | +0.07(+0.54%) |
Aug 23, 2019 | 13.83 | 13.94 | 13.74 | 13.82 | 157,044 | -0.07(-0.53%) |
Aug 22, 2019 | 13.92 | 14.01 | 13.86 | 13.90 | 125,273 | -0.07(-0.53%) |
Aug 21, 2019 | 14.11 | 14.14 | 13.95 | 13.97 | 146,999 | -0.09(-0.63%) |
Aug 20, 2019 | 13.97 | 14.08 | 13.93 | 14.06 | 144,480 | +0.06(+0.42%) |
Aug 19, 2019 | 14.08 | 14.22 | 13.94 | 14.00 | 124,271 | +0.10(+0.69%) |
Aug 16, 2019 | 13.62 | 13.98 | 13.62 | 13.91 | 76,232 | +0.29(+2.13%) |
Aug 15, 2019 | 13.64 | 13.82 | 13.60 | 13.62 | 218,143 | -0.06(-0.43%) |
Aug 14, 2019 | 13.72 | 13.74 | 13.56 | 13.68 | 208,712 | -0.19(-1.39%) |
Aug 13, 2019 | 13.70 | 13.97 | 13.70 | 13.87 | 135,025 | +0.13(+0.97%) |
Aug 12, 2019 | 13.94 | 14.10 | 13.74 | 13.74 | 140,312 | -0.30(-2.12%) |
Aug 09, 2019 | 14.25 | 14.34 | 13.98 | 14.03 | 269,507 | -0.31(-2.17%) |
Aug 08, 2019 | 14.53 | 14.57 | 14.27 | 14.34 | 222,997 | -0.02(-0.16%) |
Aug 07, 2019 | 13.88 | 14.42 | 13.85 | 14.37 | 678,211 | +0.52(+3.75%) |
Aug 06, 2019 | 13.78 | 13.89 | 13.61 | 13.85 | 408,772 | +0.18(+1.30%) |
Aug 05, 2019 | 13.82 | 13.91 | 13.60 | 13.67 | 403,251 | -0.37(-2.64%) |
Aug 02, 2019 | 13.74 | 14.06 | 13.43 | 14.04 | 367,020 | -0.18(-1.25%) |
Aug 01, 2019 | 14.03 | 14.52 | 13.32 | 14.22 | 513,466 | -0.04(-0.26%) |
Jul 31, 2019 | 14.79 | 14.79 | 14.13 | 14.26 | 351,762 | -0.59(-4.00%) |
Jul 30, 2019 | 14.51 | 14.85 | 14.45 | 14.85 | 226,090 | +0.34(+2.35%) |
Jul 29, 2019 | 14.59 | 14.65 | 14.51 | 14.51 | 202,184 | +0.02(+0.15%) |
Jul 26, 2019 | 14.43 | 14.60 | 14.32 | 14.49 | 170,378 | +0.11(+0.78%) |
Jul 25, 2019 | 14.42 | 14.49 | 14.23 | 14.37 | 294,481 | +0.03(+0.21%) |
Jul 24, 2019 | 14.18 | 14.36 | 14.07 | 14.34 | 165,809 | +0.19(+1.36%) |
Jul 23, 2019 | 14.08 | 14.15 | 14.01 | 14.15 | 164,868 | +0.12(+0.85%) |
Jul 22, 2019 | 14.03 | 14.08 | 13.97 | 14.03 | 171,400 | +0.00(+0.00%) |
Jul 19, 2019 | 14.27 | 14.29 | 13.98 | 14.03 | 321,631 | -0.25(-1.77%) |
Jul 18, 2019 | 14.48 | 14.48 | 14.21 | 14.29 | 254,750 | -0.21(-1.43%) |
Jul 17, 2019 | 14.49 | 14.52 | 14.31 | 14.49 | 623,266 | +0.03(+0.21%) |
Jul 16, 2019 | 14.40 | 14.58 | 14.40 | 14.46 | 420,130 | +0.08(+0.56%) |
Jul 15, 2019 | 14.43 | 14.49 | 14.36 | 14.38 | 389,179 | -0.01(-0.10%) |
Jul 12, 2019 | 14.53 | 14.65 | 14.39 | 14.40 | 329,770 | -0.08(-0.55%) |
Jul 11, 2019 | 14.37 | 14.57 | 14.26 | 14.48 | 301,090 | +0.18(+1.22%) |
Jul 10, 2019 | 14.31 | 14.43 | 14.12 | 14.30 | 305,749 | +0.07(+0.51%) |
Jul 09, 2019 | 14.12 | 14.26 | 14.07 | 14.23 | 256,235 | -0.05(-0.36%) |
Jul 08, 2019 | 14.40 | 14.54 | 14.18 | 14.28 | 479,866 | -0.12(-0.86%) |
Jul 05, 2019 | 14.00 | 14.50 | 13.96 | 14.40 | 938,555 | +0.45(+3.24%) |
Jul 03, 2019 | 13.97 | 13.97 | 13.82 | 13.95 | 157,751 | +0.01(+0.05%) |
Jul 02, 2019 | 13.96 | 13.96 | 13.86 | 13.95 | 168,086 | +0.01(+0.10%) |