Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.89 | 13.89 | 13.83 | 13.84 | 93,541 | +0.02(+0.18%) |
Sep 27, 2019 | 13.83 | 13.89 | 13.79 | 13.82 | 108,386 | -0.00(-0.02%) |
Sep 26, 2019 | 13.87 | 13.89 | 13.80 | 13.82 | 102,483 | -0.05(-0.38%) |
Sep 25, 2019 | 13.84 | 13.87 | 13.81 | 13.87 | 117,830 | +0.04(+0.26%) |
Sep 24, 2019 | 13.93 | 13.95 | 13.81 | 13.84 | 1,877,476 | -0.07(-0.48%) |
Sep 23, 2019 | 13.84 | 13.92 | 13.84 | 13.90 | 57,690 | -0.01(-0.11%) |
Sep 20, 2019 | 13.90 | 13.95 | 13.88 | 13.92 | 88,970 | +0.02(+0.16%) |
Sep 19, 2019 | 13.90 | 13.94 | 13.88 | 13.89 | 73,349 | -0.03(-0.21%) |
Sep 18, 2019 | 13.92 | 13.92 | 13.87 | 13.92 | 108,893 | +0.01(+0.05%) |
Sep 17, 2019 | 13.87 | 13.92 | 13.85 | 13.92 | 125,980 | +0.01(+0.05%) |
Sep 16, 2019 | 13.83 | 13.93 | 13.83 | 13.91 | 72,285 | +0.04(+0.27%) |
Sep 13, 2019 | 13.87 | 13.92 | 13.83 | 13.87 | 79,337 | +0.03(+0.22%) |
Sep 12, 2019 | 13.87 | 13.87 | 13.79 | 13.84 | 110,053 | -0.02(-0.16%) |
Sep 11, 2019 | 13.78 | 13.87 | 13.76 | 13.87 | 93,939 | +0.07(+0.54%) |
Sep 10, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 124,675 | +0.06(+0.44%) |
Sep 09, 2019 | 13.61 | 13.74 | 13.61 | 13.73 | 79,488 | +0.13(+0.93%) |
Sep 06, 2019 | 13.62 | 13.62 | 13.56 | 13.60 | 110,376 | +0.03(+0.22%) |
Sep 05, 2019 | 13.57 | 13.62 | 13.55 | 13.57 | 199,427 | +0.07(+0.49%) |
Sep 04, 2019 | 13.51 | 13.53 | 13.48 | 13.51 | 107,109 | +0.05(+0.34%) |
Sep 03, 2019 | 13.45 | 13.46 | 13.41 | 13.46 | 89,169 | -0.03(-0.22%) |
Aug 30, 2019 | 13.57 | 13.57 | 13.48 | 13.49 | 110,912 | -0.01(-0.11%) |
Aug 29, 2019 | 13.45 | 13.51 | 13.45 | 13.51 | 76,735 | +0.10(+0.72%) |
Aug 28, 2019 | 13.30 | 13.43 | 13.30 | 13.41 | 77,551 | +0.10(+0.79%) |
Aug 27, 2019 | 13.47 | 13.47 | 13.30 | 13.30 | 128,762 | -0.10(-0.73%) |
Aug 26, 2019 | 13.39 | 13.43 | 13.37 | 13.40 | 57,299 | +0.04(+0.28%) |
Aug 23, 2019 | 13.50 | 13.53 | 13.36 | 13.36 | 95,927 | -0.19(-1.38%) |
Aug 22, 2019 | 13.57 | 13.59 | 13.51 | 13.55 | 207,861 | -0.01(-0.05%) |
Aug 21, 2019 | 13.57 | 13.57 | 13.53 | 13.56 | 75,804 | +0.04(+0.33%) |
Aug 20, 2019 | 13.53 | 13.54 | 13.48 | 13.51 | 108,445 | -0.01(-0.11%) |
Aug 19, 2019 | 13.48 | 13.56 | 13.48 | 13.53 | 88,907 | +0.09(+0.66%) |
Aug 16, 2019 | 13.36 | 13.46 | 13.35 | 13.44 | 76,901 | +0.11(+0.84%) |
Aug 15, 2019 | 13.33 | 13.37 | 13.29 | 13.33 | 104,108 | -0.02(-0.17%) |
Aug 14, 2019 | 13.45 | 13.46 | 13.31 | 13.35 | 115,424 | -0.18(-1.32%) |
Aug 13, 2019 | 13.45 | 13.57 | 13.45 | 13.53 | 118,927 | +0.10(+0.77%) |
Aug 12, 2019 | 13.48 | 13.49 | 13.42 | 13.42 | 79,173 | -0.14(-1.04%) |
Aug 09, 2019 | 13.57 | 13.62 | 13.50 | 13.57 | 78,248 | -0.03(-0.22%) |
Aug 08, 2019 | 13.48 | 13.60 | 13.48 | 13.60 | 89,765 | +0.13(+0.99%) |
Aug 07, 2019 | 13.42 | 13.49 | 13.37 | 13.46 | 92,709 | -0.07(-0.49%) |
Aug 06, 2019 | 13.49 | 13.53 | 13.44 | 13.53 | 96,455 | +0.05(+0.39%) |
Aug 05, 2019 | 13.68 | 13.68 | 13.41 | 13.48 | 730,910 | -0.23(-1.68%) |
Aug 02, 2019 | 13.70 | 13.71 | 13.64 | 13.71 | 55,891 | -0.01(-0.05%) |
Aug 01, 2019 | 13.80 | 13.85 | 13.70 | 13.71 | 69,057 | -0.11(-0.81%) |
Jul 31, 2019 | 13.88 | 13.88 | 13.76 | 13.83 | 91,903 | -0.05(-0.37%) |
Jul 30, 2019 | 13.80 | 13.88 | 13.77 | 13.88 | 107,246 | +0.05(+0.38%) |
Jul 29, 2019 | 13.86 | 13.86 | 13.81 | 13.83 | 84,190 | -0.03(-0.21%) |
Jul 26, 2019 | 13.82 | 13.87 | 13.82 | 13.86 | 63,164 | +0.04(+0.27%) |
Jul 25, 2019 | 13.86 | 13.87 | 13.80 | 13.82 | 54,143 | -0.05(-0.37%) |
Jul 24, 2019 | 13.84 | 13.88 | 13.84 | 13.87 | 67,057 | +0.03(+0.21%) |
Jul 23, 2019 | 13.77 | 13.84 | 13.77 | 13.84 | 80,748 | +0.08(+0.59%) |
Jul 22, 2019 | 13.77 | 13.78 | 13.73 | 13.76 | 95,410 | -0.01(-0.11%) |
Jul 19, 2019 | 13.77 | 13.83 | 13.75 | 13.77 | 122,539 | -0.01(-0.11%) |
Jul 18, 2019 | 13.77 | 13.79 | 13.73 | 13.79 | 115,196 | +0.01(+0.11%) |
Jul 17, 2019 | 13.81 | 13.82 | 13.77 | 13.77 | 157,977 | -0.06(-0.43%) |
Jul 16, 2019 | 13.83 | 13.84 | 13.80 | 13.83 | 122,378 | -0.01(-0.05%) |
Jul 15, 2019 | 13.89 | 13.89 | 13.82 | 13.84 | 109,296 | +0.00(+0.00%) |
Jul 12, 2019 | 13.83 | 13.87 | 13.82 | 13.84 | 101,463 | +0.01(+0.11%) |
Jul 11, 2019 | 13.84 | 13.86 | 13.79 | 13.83 | 784,882 | +0.00(+0.00%) |
Jul 10, 2019 | 13.79 | 13.85 | 13.79 | 13.83 | 80,959 | +0.05(+0.38%) |
Jul 09, 2019 | 13.78 | 13.78 | 13.73 | 13.77 | 71,506 | -0.04(-0.27%) |
Jul 08, 2019 | 13.80 | 13.83 | 13.79 | 13.81 | 165,225 | -0.01(-0.11%) |
Jul 05, 2019 | 13.73 | 13.86 | 13.73 | 13.83 | 85,250 | +0.06(+0.43%) |
Jul 03, 2019 | 13.72 | 13.80 | 13.72 | 13.77 | 48,367 | +0.05(+0.38%) |
Jul 02, 2019 | 13.70 | 13.72 | 13.67 | 13.72 | 193,933 | +0.01(+0.05%) |