Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.75 | 14.81 | 14.74 | 14.78 | 14,907 | +0.15(+1.01%) |
Oct 30, 2019 | 14.59 | 14.64 | 14.49 | 14.64 | 39,578 | +0.07(+0.46%) |
Oct 29, 2019 | 14.54 | 14.59 | 14.52 | 14.57 | 22,162 | -0.03(-0.21%) |
Oct 28, 2019 | 14.67 | 14.67 | 14.59 | 14.60 | 15,565 | -0.13(-0.88%) |
Oct 25, 2019 | 14.83 | 14.83 | 14.68 | 14.73 | 25,700 | +0.03(+0.20%) |
Oct 24, 2019 | 14.65 | 14.72 | 14.65 | 14.70 | 28,750 | +0.10(+0.68%) |
Oct 23, 2019 | 14.60 | 14.63 | 14.60 | 14.60 | 15,104 | +0.05(+0.34%) |
Oct 22, 2019 | 14.56 | 14.57 | 14.51 | 14.55 | 49,703 | +0.04(+0.28%) |
Oct 21, 2019 | 14.62 | 14.62 | 14.50 | 14.51 | 23,332 | -0.08(-0.55%) |
Oct 18, 2019 | 14.59 | 14.61 | 14.58 | 14.59 | 14,400 | +0.00(+0.00%) |
Oct 17, 2019 | 14.60 | 14.65 | 14.59 | 14.59 | 34,797 | +0.02(+0.14%) |
Oct 16, 2019 | 14.55 | 14.60 | 14.51 | 14.57 | 21,635 | +0.08(+0.55%) |
Oct 15, 2019 | 14.56 | 14.56 | 14.46 | 14.49 | 34,568 | -0.11(-0.75%) |
Oct 14, 2019 | 14.59 | 14.62 | 14.58 | 14.60 | 33,675 | +0.05(+0.34%) |
Oct 11, 2019 | 14.54 | 14.55 | 14.44 | 14.55 | 89,100 | -0.07(-0.48%) |
Oct 10, 2019 | 14.70 | 14.70 | 14.60 | 14.62 | 15,131 | -0.12(-0.82%) |
Oct 09, 2019 | 14.77 | 14.79 | 14.73 | 14.74 | 28,212 | +0.00(+0.00%) |
Oct 08, 2019 | 14.74 | 14.76 | 14.68 | 14.74 | 34,464 | +0.14(+0.96%) |
Oct 07, 2019 | 14.66 | 14.70 | 14.57 | 14.60 | 55,207 | -0.14(-0.95%) |
Oct 04, 2019 | 14.70 | 14.76 | 14.66 | 14.74 | 28,100 | +0.00(+0.00%) |
Oct 03, 2019 | 14.68 | 14.85 | 14.68 | 14.74 | 56,124 | +0.07(+0.48%) |
Oct 02, 2019 | 14.61 | 14.73 | 14.61 | 14.67 | 28,936 | +0.17(+1.17%) |
Oct 01, 2019 | 14.33 | 14.56 | 14.31 | 14.50 | 81,999 | +0.08(+0.55%) |
Sep 30, 2019 | 14.52 | 14.56 | 14.35 | 14.42 | 81,437 | -0.22(-1.50%) |
Sep 27, 2019 | 14.58 | 14.70 | 14.57 | 14.64 | 27,400 | -0.08(-0.54%) |
Sep 26, 2019 | 14.79 | 14.80 | 14.71 | 14.72 | 23,784 | +0.00(+0.00%) |
Sep 25, 2019 | 14.95 | 14.96 | 14.70 | 14.72 | 15,402 | -0.28(-1.87%) |
Sep 24, 2019 | 14.87 | 15.02 | 14.84 | 15.00 | 43,783 | +0.08(+0.52%) |
Sep 23, 2019 | 14.86 | 14.95 | 14.86 | 14.92 | 32,804 | +0.08(+0.55%) |
Sep 20, 2019 | 14.70 | 14.85 | 14.70 | 14.84 | 38,200 | +0.18(+1.23%) |
Sep 19, 2019 | 14.70 | 14.71 | 14.66 | 14.66 | 41,652 | +0.06(+0.41%) |
Sep 18, 2019 | 14.74 | 14.78 | 14.59 | 14.60 | 25,129 | -0.10(-0.68%) |
Sep 17, 2019 | 14.72 | 14.75 | 14.67 | 14.70 | 35,899 | +0.02(+0.14%) |
Sep 16, 2019 | 14.71 | 14.73 | 14.65 | 14.68 | 28,043 | +0.13(+0.89%) |
Sep 13, 2019 | 14.72 | 14.73 | 14.54 | 14.55 | 37,300 | -0.12(-0.82%) |
Sep 12, 2019 | 14.82 | 14.86 | 14.66 | 14.67 | 34,037 | +0.02(+0.14%) |
Sep 11, 2019 | 14.57 | 14.66 | 14.57 | 14.65 | 19,638 | +0.10(+0.69%) |
Sep 10, 2019 | 14.67 | 14.69 | 14.55 | 14.55 | 62,782 | -0.14(-0.95%) |
Sep 09, 2019 | 14.79 | 14.79 | 14.66 | 14.69 | 69,663 | -0.04(-0.27%) |
Sep 06, 2019 | 14.91 | 14.96 | 14.73 | 14.73 | 40,400 | -0.13(-0.87%) |
Sep 05, 2019 | 15.05 | 15.06 | 14.80 | 14.86 | 154,246 | -0.37(-2.43%) |
Sep 04, 2019 | 15.11 | 15.23 | 15.11 | 15.23 | 51,316 | +0.11(+0.73%) |
Sep 03, 2019 | 15.05 | 15.18 | 15.02 | 15.12 | 248,184 | +0.20(+1.34%) |
Aug 30, 2019 | 14.94 | 14.98 | 14.86 | 14.92 | 55,000 | -0.04(-0.27%) |
Aug 29, 2019 | 15.11 | 15.11 | 14.89 | 14.96 | 53,528 | -0.12(-0.80%) |
Aug 28, 2019 | 15.10 | 15.12 | 15.04 | 15.08 | 118,204 | -0.02(-0.13%) |
Aug 27, 2019 | 14.99 | 15.12 | 14.99 | 15.10 | 35,498 | +0.13(+0.87%) |
Aug 26, 2019 | 15.00 | 15.05 | 14.96 | 14.97 | 51,199 | +0.00(+0.00%) |
Aug 23, 2019 | 14.73 | 14.98 | 14.72 | 14.97 | 53,300 | +0.30(+2.04%) |
Aug 22, 2019 | 14.69 | 14.71 | 14.67 | 14.67 | 52,901 | -0.05(-0.34%) |
Aug 21, 2019 | 14.71 | 14.76 | 14.69 | 14.72 | 43,359 | -0.04(-0.27%) |
Aug 20, 2019 | 14.71 | 14.77 | 14.71 | 14.76 | 128,007 | +0.11(+0.75%) |
Aug 19, 2019 | 14.68 | 14.72 | 14.63 | 14.65 | 59,101 | -0.17(-1.15%) |
Aug 16, 2019 | 14.83 | 14.85 | 14.73 | 14.82 | 43,300 | -0.09(-0.60%) |
Aug 15, 2019 | 14.84 | 14.94 | 14.82 | 14.91 | 45,499 | +0.09(+0.61%) |
Aug 14, 2019 | 14.84 | 14.89 | 14.79 | 14.82 | 52,525 | +0.10(+0.68%) |
Aug 13, 2019 | 14.87 | 14.87 | 14.50 | 14.72 | 217,873 | -0.08(-0.54%) |
Aug 12, 2019 | 14.72 | 14.82 | 14.72 | 14.80 | 31,616 | +0.13(+0.89%) |
Aug 09, 2019 | 14.68 | 14.73 | 14.64 | 14.67 | 38,400 | -0.05(-0.34%) |
Aug 08, 2019 | 14.64 | 14.77 | 14.62 | 14.72 | 30,271 | +0.08(+0.55%) |
Aug 07, 2019 | 14.67 | 14.79 | 14.63 | 14.64 | 84,690 | +0.22(+1.53%) |
Aug 06, 2019 | 14.37 | 14.44 | 14.34 | 14.42 | 45,528 | +0.12(+0.84%) |
Aug 05, 2019 | 14.33 | 14.38 | 14.25 | 14.30 | 41,027 | +0.19(+1.35%) |
Aug 02, 2019 | 14.05 | 14.17 | 14.05 | 14.11 | 47,900 | -0.04(-0.28%) |