Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.28 | 14.43 | 14.25 | 14.32 | 99,846 | +0.09(+0.66%) |
Sep 27, 2019 | 14.26 | 14.36 | 14.20 | 14.22 | 55,295 | +0.05(+0.35%) |
Sep 26, 2019 | 14.23 | 14.27 | 14.14 | 14.17 | 52,906 | -0.09(-0.65%) |
Sep 25, 2019 | 14.09 | 14.40 | 14.04 | 14.27 | 105,908 | +0.18(+1.27%) |
Sep 24, 2019 | 14.17 | 14.17 | 13.86 | 14.09 | 87,832 | +0.03(+0.20%) |
Sep 23, 2019 | 13.94 | 14.12 | 13.91 | 14.06 | 64,328 | -0.04(-0.25%) |
Sep 20, 2019 | 14.13 | 14.31 | 14.04 | 14.09 | 160,593 | -0.04(-0.30%) |
Sep 19, 2019 | 14.22 | 14.42 | 14.12 | 14.14 | 70,750 | -0.08(-0.56%) |
Sep 18, 2019 | 14.29 | 14.35 | 14.14 | 14.22 | 64,488 | -0.06(-0.45%) |
Sep 17, 2019 | 14.09 | 14.32 | 13.91 | 14.28 | 84,469 | +0.14(+0.96%) |
Sep 16, 2019 | 14.61 | 14.61 | 14.11 | 14.14 | 117,634 | -0.53(-3.62%) |
Sep 13, 2019 | 14.49 | 14.83 | 14.43 | 14.68 | 146,108 | +0.27(+1.89%) |
Sep 12, 2019 | 14.17 | 14.45 | 13.98 | 14.40 | 126,834 | +0.29(+2.03%) |
Sep 11, 2019 | 13.61 | 14.25 | 13.54 | 14.12 | 183,079 | +0.55(+4.02%) |
Sep 10, 2019 | 13.46 | 13.59 | 13.40 | 13.57 | 81,468 | +0.12(+0.91%) |
Sep 09, 2019 | 13.22 | 13.48 | 13.16 | 13.45 | 95,560 | +0.32(+2.41%) |
Sep 06, 2019 | 13.08 | 13.31 | 13.07 | 13.13 | 77,302 | +0.10(+0.77%) |
Sep 05, 2019 | 12.77 | 13.15 | 12.77 | 13.03 | 158,992 | +0.40(+3.18%) |
Sep 04, 2019 | 12.94 | 12.94 | 12.62 | 12.63 | 109,245 | -0.16(-1.24%) |
Sep 03, 2019 | 12.94 | 13.01 | 12.66 | 12.79 | 106,660 | -0.23(-1.76%) |
Aug 30, 2019 | 13.39 | 13.40 | 12.94 | 13.02 | 112,262 | -0.29(-2.16%) |
Aug 29, 2019 | 13.35 | 13.51 | 13.26 | 13.30 | 66,615 | +0.09(+0.71%) |
Aug 28, 2019 | 13.05 | 13.40 | 12.99 | 13.21 | 74,632 | -0.07(-0.54%) |
Aug 27, 2019 | 13.64 | 13.64 | 13.07 | 13.28 | 105,959 | -0.27(-1.96%) |
Aug 26, 2019 | 13.54 | 13.58 | 13.39 | 13.55 | 55,451 | +0.06(+0.48%) |
Aug 23, 2019 | 13.81 | 13.86 | 13.40 | 13.48 | 136,079 | -0.41(-2.95%) |
Aug 22, 2019 | 13.91 | 14.08 | 13.86 | 13.89 | 59,979 | -0.01(-0.10%) |
Aug 21, 2019 | 13.76 | 14.01 | 13.72 | 13.91 | 129,688 | +0.24(+1.79%) |
Aug 20, 2019 | 13.86 | 13.86 | 13.61 | 13.66 | 72,423 | -0.34(-2.46%) |
Aug 19, 2019 | 13.82 | 14.11 | 13.82 | 14.01 | 75,091 | +0.22(+1.61%) |
Aug 16, 2019 | 13.82 | 13.90 | 13.68 | 13.78 | 121,733 | +0.01(+0.10%) |
Aug 15, 2019 | 13.86 | 14.00 | 13.66 | 13.77 | 115,945 | +0.03(+0.21%) |
Aug 14, 2019 | 14.26 | 14.31 | 13.68 | 13.74 | 120,056 | -0.60(-4.20%) |
Aug 13, 2019 | 14.33 | 14.65 | 14.29 | 14.34 | 84,476 | -0.08(-0.55%) |
Aug 12, 2019 | 14.36 | 14.49 | 14.29 | 14.42 | 70,637 | -0.10(-0.69%) |
Aug 09, 2019 | 14.58 | 14.71 | 14.48 | 14.52 | 59,613 | -0.19(-1.27%) |
Aug 08, 2019 | 14.54 | 14.90 | 14.54 | 14.71 | 116,520 | +0.25(+1.74%) |
Aug 07, 2019 | 14.23 | 14.50 | 14.22 | 14.46 | 77,894 | -0.02(-0.15%) |
Aug 06, 2019 | 14.47 | 14.73 | 14.32 | 14.48 | 87,217 | +0.19(+1.31%) |
Aug 05, 2019 | 14.35 | 14.50 | 14.14 | 14.29 | 139,339 | -0.30(-2.07%) |
Aug 02, 2019 | 14.40 | 14.71 | 14.32 | 14.60 | 107,944 | +0.17(+1.19%) |
Aug 01, 2019 | 15.08 | 15.17 | 14.40 | 14.42 | 128,795 | -0.67(-4.42%) |
Jul 31, 2019 | 15.15 | 15.29 | 14.96 | 15.09 | 121,606 | -0.12(-0.80%) |
Jul 30, 2019 | 15.26 | 15.33 | 15.05 | 15.21 | 101,128 | -0.10(-0.66%) |
Jul 29, 2019 | 15.00 | 15.34 | 15.00 | 15.31 | 104,119 | +0.25(+1.69%) |
Jul 26, 2019 | 15.07 | 15.19 | 14.99 | 15.06 | 182,122 | -0.01(-0.09%) |
Jul 25, 2019 | 15.12 | 15.25 | 14.96 | 15.07 | 84,487 | -0.08(-0.51%) |
Jul 24, 2019 | 14.73 | 15.17 | 14.73 | 15.15 | 96,283 | +0.33(+2.24%) |
Jul 23, 2019 | 14.84 | 14.93 | 14.65 | 14.82 | 87,479 | -0.02(-0.14%) |
Jul 22, 2019 | 15.09 | 15.21 | 14.77 | 14.84 | 137,492 | -0.31(-2.05%) |
Jul 19, 2019 | 14.67 | 15.50 | 14.61 | 15.15 | 254,602 | +0.64(+4.42%) |
Jul 18, 2019 | 14.52 | 14.55 | 14.43 | 14.51 | 116,341 | +0.01(+0.05%) |
Jul 17, 2019 | 14.45 | 14.57 | 14.17 | 14.50 | 95,820 | +0.05(+0.34%) |
Jul 16, 2019 | 14.53 | 14.64 | 14.40 | 14.45 | 56,002 | -0.09(-0.63%) |
Jul 15, 2019 | 14.73 | 14.73 | 14.40 | 14.54 | 56,740 | -0.18(-1.24%) |
Jul 12, 2019 | 14.49 | 14.78 | 14.46 | 14.73 | 88,791 | +0.25(+1.70%) |
Jul 11, 2019 | 14.59 | 14.64 | 14.42 | 14.48 | 61,652 | -0.13(-0.87%) |
Jul 10, 2019 | 14.73 | 14.78 | 14.59 | 14.61 | 71,982 | -0.08(-0.58%) |
Jul 09, 2019 | 14.57 | 14.71 | 14.47 | 14.69 | 68,393 | +0.05(+0.34%) |
Jul 08, 2019 | 14.69 | 14.78 | 14.56 | 14.64 | 83,526 | -0.07(-0.48%) |
Jul 05, 2019 | 14.33 | 14.81 | 14.30 | 14.71 | 125,102 | +0.42(+2.96%) |
Jul 03, 2019 | 14.39 | 14.40 | 14.04 | 14.29 | 81,132 | -0.06(-0.39%) |
Jul 02, 2019 | 14.64 | 14.68 | 14.24 | 14.35 | 96,607 | -0.32(-2.16%) |