Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.20 | 13.23 | 13.19 | 13.22 | 179,195 | +0.04(+0.30%) |
Sep 27, 2019 | 13.24 | 13.24 | 13.17 | 13.18 | 14,400 | +0.09(+0.69%) |
Sep 26, 2019 | 13.07 | 13.15 | 13.06 | 13.09 | 43,476 | -0.11(-0.83%) |
Sep 25, 2019 | 13.09 | 13.21 | 13.02 | 13.20 | 25,875 | -0.05(-0.38%) |
Sep 24, 2019 | 13.34 | 13.35 | 13.24 | 13.25 | 37,121 | -0.11(-0.82%) |
Sep 23, 2019 | 13.15 | 13.39 | 13.14 | 13.36 | 17,022 | +0.13(+1.02%) |
Sep 20, 2019 | 13.29 | 13.41 | 13.19 | 13.22 | 17,400 | -0.08(-0.60%) |
Sep 19, 2019 | 13.24 | 13.33 | 13.18 | 13.30 | 33,796 | +0.07(+0.53%) |
Sep 18, 2019 | 13.25 | 13.34 | 13.12 | 13.23 | 27,130 | -0.28(-2.04%) |
Sep 17, 2019 | 13.72 | 13.75 | 13.50 | 13.51 | 65,016 | -0.49(-3.50%) |
Sep 16, 2019 | 14.01 | 14.04 | 13.97 | 14.00 | 12,788 | -0.32(-2.22%) |
Sep 13, 2019 | 14.37 | 14.37 | 14.27 | 14.32 | 8,700 | +0.08(+0.55%) |
Sep 12, 2019 | 14.17 | 14.31 | 14.17 | 14.24 | 17,031 | -0.01(-0.07%) |
Sep 11, 2019 | 14.20 | 14.26 | 14.19 | 14.25 | 27,264 | +0.29(+2.08%) |
Sep 10, 2019 | 13.94 | 14.02 | 13.91 | 13.96 | 23,176 | -0.07(-0.53%) |
Sep 09, 2019 | 14.09 | 14.09 | 14.03 | 14.04 | 14,070 | +0.06(+0.47%) |
Sep 06, 2019 | 14.04 | 14.04 | 13.95 | 13.97 | 21,400 | +0.10(+0.74%) |
Sep 05, 2019 | 13.86 | 13.94 | 13.83 | 13.87 | 40,054 | +0.38(+2.84%) |
Sep 04, 2019 | 13.45 | 13.50 | 13.42 | 13.48 | 50,723 | +0.38(+2.86%) |
Sep 03, 2019 | 13.06 | 13.11 | 13.04 | 13.11 | 25,445 | -0.43(-3.15%) |
Aug 30, 2019 | 13.61 | 13.61 | 13.42 | 13.54 | 11,000 | -0.05(-0.40%) |
Aug 29, 2019 | 13.61 | 13.62 | 13.52 | 13.59 | 36,110 | +0.16(+1.23%) |
Aug 28, 2019 | 13.32 | 13.46 | 13.32 | 13.43 | 20,584 | -0.05(-0.41%) |
Aug 27, 2019 | 13.59 | 13.60 | 13.44 | 13.48 | 70,913 | -0.06(-0.44%) |
Aug 26, 2019 | 13.50 | 13.58 | 13.50 | 13.54 | 25,815 | -0.01(-0.07%) |
Aug 23, 2019 | 13.67 | 13.73 | 13.53 | 13.55 | 22,800 | -0.19(-1.38%) |
Aug 22, 2019 | 13.79 | 13.79 | 13.63 | 13.74 | 27,331 | +0.06(+0.44%) |
Aug 21, 2019 | 13.78 | 13.79 | 13.61 | 13.68 | 21,446 | +0.23(+1.71%) |
Aug 20, 2019 | 13.50 | 13.53 | 13.41 | 13.45 | 49,066 | +0.03(+0.22%) |
Aug 19, 2019 | 13.54 | 13.54 | 13.42 | 13.42 | 17,347 | +0.11(+0.79%) |
Aug 16, 2019 | 13.29 | 13.38 | 13.27 | 13.31 | 37,600 | +0.06(+0.49%) |
Aug 15, 2019 | 13.16 | 13.39 | 13.16 | 13.25 | 60,385 | -0.18(-1.36%) |
Aug 14, 2019 | 13.41 | 13.50 | 13.26 | 13.43 | 41,915 | -0.50(-3.57%) |
Aug 13, 2019 | 13.91 | 14.16 | 13.85 | 13.93 | 53,313 | +0.20(+1.46%) |
Aug 12, 2019 | 13.75 | 13.92 | 13.71 | 13.73 | 35,394 | -0.25(-1.79%) |
Aug 09, 2019 | 14.12 | 14.15 | 13.97 | 13.98 | 20,900 | -0.11(-0.78%) |
Aug 08, 2019 | 13.98 | 14.14 | 13.95 | 14.09 | 43,105 | +0.21(+1.48%) |
Aug 07, 2019 | 13.66 | 13.93 | 13.66 | 13.88 | 18,775 | +0.12(+0.84%) |
Aug 06, 2019 | 13.81 | 13.81 | 13.49 | 13.77 | 98,518 | +0.08(+0.58%) |
Aug 05, 2019 | 13.64 | 13.75 | 13.55 | 13.69 | 44,651 | -0.54(-3.76%) |
Aug 02, 2019 | 14.17 | 14.27 | 13.98 | 14.22 | 39,800 | -0.27(-1.83%) |
Aug 01, 2019 | 14.37 | 14.75 | 14.37 | 14.49 | 33,237 | +0.05(+0.35%) |
Jul 31, 2019 | 14.66 | 14.68 | 14.40 | 14.44 | 22,851 | -0.21(-1.47%) |
Jul 30, 2019 | 14.54 | 14.74 | 14.47 | 14.65 | 48,227 | -0.20(-1.31%) |
Jul 29, 2019 | 14.80 | 14.92 | 14.80 | 14.85 | 19,577 | -0.04(-0.27%) |
Jul 26, 2019 | 14.88 | 14.92 | 14.75 | 14.89 | 12,900 | -0.07(-0.47%) |
Jul 25, 2019 | 15.04 | 15.06 | 14.89 | 14.96 | 17,669 | -0.53(-3.40%) |
Jul 24, 2019 | 15.38 | 15.54 | 15.36 | 15.49 | 18,144 | -0.13(-0.86%) |
Jul 23, 2019 | 15.61 | 15.70 | 15.58 | 15.62 | 8,302 | -0.02(-0.13%) |
Jul 22, 2019 | 15.59 | 15.69 | 15.57 | 15.64 | 8,999 | +0.04(+0.26%) |
Jul 19, 2019 | 15.70 | 15.70 | 15.60 | 15.60 | 30,500 | -0.08(-0.51%) |
Jul 18, 2019 | 15.45 | 15.68 | 15.45 | 15.68 | 28,148 | +0.25(+1.64%) |
Jul 17, 2019 | 15.45 | 15.49 | 15.34 | 15.43 | 95,152 | +0.86(+5.89%) |
Jul 16, 2019 | 14.50 | 14.62 | 14.50 | 14.57 | 34,809 | +0.32(+2.25%) |
Jul 15, 2019 | 14.20 | 14.30 | 14.18 | 14.25 | 76,169 | -0.03(-0.24%) |
Jul 12, 2019 | 14.34 | 14.37 | 14.22 | 14.28 | 35,300 | +0.47(+3.43%) |
Jul 11, 2019 | 13.88 | 13.92 | 13.77 | 13.81 | 16,253 | -0.05(-0.36%) |
Jul 10, 2019 | 13.93 | 14.02 | 13.84 | 13.86 | 27,082 | +0.10(+0.73%) |
Jul 09, 2019 | 13.70 | 13.80 | 13.70 | 13.76 | 22,650 | -0.21(-1.50%) |
Jul 08, 2019 | 13.88 | 13.98 | 13.86 | 13.97 | 13,983 | -0.19(-1.34%) |
Jul 05, 2019 | 14.03 | 14.16 | 14.01 | 14.16 | 13,100 | -0.09(-0.66%) |
Jul 03, 2019 | 14.26 | 14.28 | 14.19 | 14.25 | 12,400 | +0.14(+0.98%) |
Jul 02, 2019 | 14.05 | 14.14 | 14.05 | 14.12 | 39,077 | +0.01(+0.04%) |