Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.19 | 14.19 | 14.17 | 14.17 | 63,696 | -0.02(-0.14%) |
Sep 27, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 24,196 | +0.00(+0.00%) |
Sep 26, 2019 | 14.20 | 14.20 | 14.19 | 14.19 | 14,155 | -0.02(-0.14%) |
Sep 25, 2019 | 14.25 | 14.25 | 14.21 | 14.21 | 23,352 | -0.04(-0.28%) |
Sep 24, 2019 | 14.23 | 14.25 | 14.22 | 14.25 | 12,991 | +0.04(+0.28%) |
Sep 23, 2019 | 14.21 | 14.22 | 14.21 | 14.21 | 23,000 | +0.00(+0.00%) |
Sep 20, 2019 | 14.20 | 14.21 | 14.20 | 14.21 | 32,923 | +0.01(+0.07%) |
Sep 19, 2019 | 14.20 | 14.20 | 14.19 | 14.20 | 11,475 | +0.02(+0.14%) |
Sep 18, 2019 | 14.20 | 14.21 | 14.18 | 14.18 | 46,549 | -0.01(-0.07%) |
Sep 17, 2019 | 14.19 | 14.19 | 14.18 | 14.19 | 14,347 | +0.01(+0.07%) |
Sep 16, 2019 | 14.18 | 14.19 | 14.18 | 14.18 | 5,730 | +0.00(+0.00%) |
Sep 13, 2019 | 14.19 | 14.19 | 14.17 | 14.18 | 4,729 | +0.00(+0.00%) |
Sep 12, 2019 | 14.21 | 14.21 | 14.18 | 14.18 | 7,168 | -0.01(-0.07%) |
Sep 11, 2019 | 14.17 | 14.19 | 14.17 | 14.19 | 6,866 | +0.00(+0.00%) |
Sep 10, 2019 | 14.18 | 14.20 | 14.17 | 14.19 | 14,425 | -0.02(-0.14%) |
Sep 09, 2019 | 14.20 | 14.22 | 14.20 | 14.21 | 18,986 | -0.01(-0.07%) |
Sep 06, 2019 | 14.22 | 14.23 | 14.22 | 14.22 | 22,223 | -0.02(-0.14%) |
Sep 05, 2019 | 14.26 | 14.26 | 14.24 | 14.24 | 24,956 | -0.04(-0.28%) |
Sep 04, 2019 | 14.27 | 14.28 | 14.27 | 14.28 | 7,766 | +0.02(+0.14%) |
Sep 03, 2019 | 14.27 | 14.28 | 14.26 | 14.26 | 6,852 | -0.02(-0.14%) |
Aug 30, 2019 | 14.28 | 14.28 | 14.28 | 0 | +0.01(+0.07%) | |
Aug 29, 2019 | 14.27 | 14.27 | 14.26 | 14.27 | 10,626 | +0.00(+0.00%) |
Aug 28, 2019 | 14.28 | 14.28 | 14.26 | 14.27 | 28,698 | -0.02(-0.14%) |
Aug 27, 2019 | 14.28 | 14.30 | 14.28 | 14.29 | 10,053 | +0.01(+0.07%) |
Aug 26, 2019 | 14.29 | 14.29 | 14.27 | 14.28 | 19,731 | -0.01(-0.07%) |
Aug 23, 2019 | 14.26 | 14.29 | 14.26 | 14.29 | 10,919 | +0.04(+0.28%) |
Aug 22, 2019 | 14.26 | 14.27 | 14.25 | 14.25 | 29,430 | -0.02(-0.14%) |
Aug 21, 2019 | 14.28 | 14.28 | 14.27 | 14.27 | 128,604 | -0.03(-0.21%) |
Aug 20, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 14,701 | +0.02(+0.14%) |
Aug 19, 2019 | 14.28 | 14.30 | 14.28 | 14.28 | 60,495 | +0.00(+0.00%) |
Aug 16, 2019 | 14.30 | 14.30 | 14.28 | 14.28 | 2,363 | -0.02(-0.14%) |
Aug 15, 2019 | 14.30 | 14.30 | 14.29 | 14.30 | 29,555 | +0.01(+0.07%) |
Aug 14, 2019 | 14.29 | 14.30 | 14.28 | 14.29 | 28,869 | +0.02(+0.14%) |
Aug 13, 2019 | 14.28 | 14.28 | 14.26 | 14.27 | 9,030 | -0.02(-0.14%) |
Aug 12, 2019 | 14.29 | 14.30 | 14.28 | 14.29 | 4,668 | +0.01(+0.07%) |
Aug 09, 2019 | 14.31 | 14.31 | 14.28 | 14.28 | 10,612 | -0.02(-0.14%) |
Aug 08, 2019 | 14.27 | 14.30 | 14.27 | 14.30 | 16,153 | -0.01(-0.07%) |
Aug 07, 2019 | 14.32 | 14.33 | 14.28 | 14.31 | 29,860 | +0.00(+0.00%) |
Aug 06, 2019 | 14.28 | 14.31 | 14.28 | 14.31 | 34,139 | +0.06(+0.42%) |
Aug 02, 2019 | 14.25 | 14.25 | 14.25 | 0 | -0.01(-0.07%) | |
Aug 01, 2019 | 14.23 | 14.26 | 14.23 | 14.26 | 5,694 | +0.03(+0.21%) |
Jul 31, 2019 | 14.24 | 14.24 | 14.23 | 14.23 | 41,447 | -0.02(-0.14%) |
Jul 30, 2019 | 14.26 | 14.26 | 14.24 | 14.25 | 22,193 | -0.01(-0.07%) |
Jul 29, 2019 | 14.28 | 14.28 | 14.26 | 14.26 | 53,239 | -0.03(-0.21%) |
Jul 26, 2019 | 14.31 | 14.31 | 14.29 | 14.29 | 1,959 | +0.00(+0.00%) |
Jul 25, 2019 | 14.29 | 14.31 | 14.29 | 14.29 | 28,301 | -0.02(-0.14%) |
Jul 24, 2019 | 14.30 | 14.31 | 14.29 | 14.31 | 23,366 | +0.02(+0.14%) |
Jul 23, 2019 | 14.30 | 14.30 | 14.29 | 14.29 | 2,044 | +0.00(+0.00%) |
Jul 22, 2019 | 14.28 | 14.29 | 14.28 | 14.29 | 2,181 | +0.02(+0.14%) |
Jul 19, 2019 | 14.29 | 14.29 | 14.27 | 14.27 | 7,236 | +0.00(+0.00%) |
Jul 18, 2019 | 14.28 | 14.28 | 14.27 | 14.27 | 30,085 | +0.01(+0.07%) |
Jul 17, 2019 | 14.25 | 14.27 | 14.24 | 14.26 | 13,373 | +0.03(+0.21%) |
Jul 16, 2019 | 14.23 | 14.25 | 14.23 | 14.23 | 13,792 | -0.02(-0.14%) |
Jul 15, 2019 | 14.23 | 14.25 | 14.23 | 14.25 | 38,504 | +0.02(+0.14%) |
Jul 12, 2019 | 14.24 | 14.24 | 14.23 | 14.23 | 5,332 | +0.01(+0.07%) |
Jul 11, 2019 | 14.23 | 14.24 | 14.22 | 14.22 | 17,555 | -0.01(-0.07%) |
Jul 10, 2019 | 14.23 | 14.23 | 14.21 | 14.23 | 17,480 | +0.02(+0.14%) |
Jul 09, 2019 | 14.21 | 14.21 | 14.20 | 14.21 | 14,679 | +0.01(+0.07%) |
Jul 08, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 15,266 | -0.01(-0.07%) |
Jul 05, 2019 | 14.24 | 14.24 | 14.20 | 14.21 | 7,830 | -0.05(-0.35%) |
Jul 04, 2019 | 14.25 | 14.26 | 14.24 | 14.26 | 8,909 | +0.00(+0.00%) |
Jul 03, 2019 | 14.26 | 14.26 | 14.24 | 14.26 | 31,644 | +0.01(+0.07%) |