Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.52 | 14.59 | 14.51 | 14.56 | 810,310 | +0.15(+1.02%) |
Oct 30, 2019 | 14.36 | 14.43 | 14.27 | 14.41 | 985,200 | +0.08(+0.53%) |
Oct 29, 2019 | 14.32 | 14.38 | 14.23 | 14.34 | 678,910 | -0.04(-0.29%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.34 | 14.38 | 575,210 | -0.13(-0.88%) |
Oct 25, 2019 | 14.60 | 14.60 | 14.46 | 14.51 | 276,000 | +0.03(+0.23%) |
Oct 24, 2019 | 14.41 | 14.49 | 14.41 | 14.47 | 332,340 | +0.10(+0.73%) |
Oct 23, 2019 | 14.37 | 14.41 | 14.36 | 14.37 | 277,890 | +0.03(+0.22%) |
Oct 22, 2019 | 14.33 | 14.34 | 14.28 | 14.34 | 378,860 | +0.05(+0.33%) |
Oct 21, 2019 | 14.39 | 14.39 | 14.27 | 14.29 | 412,350 | -0.07(-0.49%) |
Oct 18, 2019 | 14.37 | 14.39 | 14.34 | 14.36 | 270,000 | -0.01(-0.05%) |
Oct 17, 2019 | 14.36 | 14.42 | 14.35 | 14.37 | 261,210 | +0.02(+0.11%) |
Oct 16, 2019 | 14.33 | 14.36 | 14.28 | 14.35 | 643,350 | +0.08(+0.57%) |
Oct 15, 2019 | 14.34 | 14.34 | 14.23 | 14.27 | 792,320 | -0.10(-0.72%) |
Oct 14, 2019 | 14.35 | 14.39 | 14.34 | 14.37 | 180,490 | +0.06(+0.41%) |
Oct 11, 2019 | 14.31 | 14.32 | 14.20 | 14.31 | 1,333,000 | -0.08(-0.54%) |
Oct 10, 2019 | 14.48 | 14.48 | 14.37 | 14.39 | 648,310 | -0.13(-0.87%) |
Oct 09, 2019 | 14.54 | 14.57 | 14.50 | 14.52 | 690,540 | +0.01(+0.07%) |
Oct 08, 2019 | 14.51 | 14.57 | 14.43 | 14.51 | 1,106,210 | +0.12(+0.87%) |
Oct 07, 2019 | 14.43 | 14.48 | 14.35 | 14.38 | 643,420 | -0.12(-0.84%) |
Oct 04, 2019 | 14.47 | 14.55 | 14.43 | 14.50 | 661,000 | +0.00(+0.03%) |
Oct 03, 2019 | 14.45 | 14.63 | 14.44 | 14.50 | 6,204,980 | +0.06(+0.42%) |
Oct 02, 2019 | 14.39 | 14.50 | 14.36 | 14.44 | 2,038,180 | +0.17(+1.19%) |
Oct 01, 2019 | 14.11 | 14.31 | 14.08 | 14.27 | 940,040 | +0.07(+0.53%) |
Sep 30, 2019 | 14.29 | 14.32 | 14.11 | 14.20 | 897,020 | -0.22(-1.53%) |
Sep 27, 2019 | 14.35 | 14.48 | 14.32 | 14.41 | 1,195,000 | -0.08(-0.54%) |
Sep 26, 2019 | 14.54 | 14.56 | 14.47 | 14.49 | 524,590 | +0.00(+0.01%) |
Sep 25, 2019 | 14.73 | 14.74 | 14.46 | 14.49 | 856,550 | -0.28(-1.87%) |
Sep 24, 2019 | 14.64 | 14.78 | 14.60 | 14.77 | 635,930 | +0.08(+0.52%) |
Sep 23, 2019 | 14.64 | 14.71 | 14.63 | 14.69 | 583,600 | +0.09(+0.59%) |
Sep 20, 2019 | 14.47 | 14.61 | 14.46 | 14.61 | 646,000 | +0.17(+1.16%) |
Sep 19, 2019 | 14.47 | 14.48 | 14.42 | 14.44 | 574,840 | +0.06(+0.41%) |
Sep 18, 2019 | 14.50 | 14.56 | 14.29 | 14.38 | 2,353,400 | -0.09(-0.64%) |
Sep 17, 2019 | 14.49 | 14.52 | 14.46 | 14.47 | 2,385,160 | +0.03(+0.21%) |
Sep 16, 2019 | 14.47 | 14.51 | 14.42 | 14.44 | 436,520 | +0.12(+0.81%) |
Sep 13, 2019 | 14.49 | 14.51 | 14.31 | 14.32 | 364,000 | -0.12(-0.82%) |
Sep 12, 2019 | 14.59 | 14.62 | 14.43 | 14.44 | 520,700 | +0.03(+0.23%) |
Sep 11, 2019 | 14.34 | 14.43 | 14.34 | 14.41 | 410,820 | +0.09(+0.63%) |
Sep 10, 2019 | 14.42 | 14.45 | 14.32 | 14.32 | 770,980 | -0.13(-0.89%) |
Sep 09, 2019 | 14.55 | 14.56 | 14.43 | 14.45 | 562,100 | -0.05(-0.37%) |
Sep 06, 2019 | 14.49 | 14.71 | 14.49 | 14.50 | 780,000 | -0.13(-0.87%) |
Sep 05, 2019 | 14.82 | 14.82 | 14.52 | 14.63 | 1,563,920 | -0.36(-2.40%) |
Sep 04, 2019 | 14.88 | 15.00 | 14.87 | 14.99 | 766,880 | +0.10(+0.65%) |
Sep 03, 2019 | 14.81 | 14.93 | 14.79 | 14.89 | 1,358,490 | +0.21(+1.40%) |
Aug 30, 2019 | 14.70 | 14.77 | 14.62 | 14.69 | 1,107,000 | -0.04(-0.24%) |
Aug 29, 2019 | 14.86 | 14.87 | 14.65 | 14.72 | 1,490,000 | -0.11(-0.74%) |
Aug 28, 2019 | 14.86 | 14.88 | 14.78 | 14.83 | 689,040 | -0.03(-0.22%) |
Aug 27, 2019 | 14.75 | 14.88 | 14.74 | 14.86 | 820,600 | +0.13(+0.90%) |
Aug 26, 2019 | 14.75 | 14.81 | 14.71 | 14.73 | 1,133,800 | +0.00(+0.01%) |
Aug 23, 2019 | 14.49 | 14.74 | 14.48 | 14.73 | 1,384,000 | +0.29(+2.00%) |
Aug 22, 2019 | 14.45 | 14.50 | 14.43 | 14.44 | 554,770 | -0.04(-0.26%) |
Aug 21, 2019 | 14.47 | 14.52 | 14.46 | 14.48 | 728,170 | -0.05(-0.34%) |
Aug 20, 2019 | 14.49 | 14.53 | 14.47 | 14.53 | 684,790 | +0.11(+0.78%) |
Aug 19, 2019 | 14.44 | 14.48 | 14.39 | 14.41 | 1,416,560 | -0.17(-1.15%) |
Aug 16, 2019 | 14.59 | 14.61 | 14.50 | 14.58 | 1,627,000 | -0.09(-0.65%) |
Aug 15, 2019 | 14.60 | 14.70 | 14.57 | 14.68 | 2,185,060 | +0.09(+0.64%) |
Aug 14, 2019 | 14.60 | 14.68 | 14.51 | 14.58 | 2,225,940 | +0.11(+0.73%) |
Aug 13, 2019 | 14.63 | 14.64 | 14.26 | 14.48 | 3,564,260 | -0.09(-0.60%) |
Aug 12, 2019 | 14.48 | 14.64 | 14.47 | 14.57 | 1,274,990 | +0.13(+0.89%) |
Aug 09, 2019 | 14.44 | 14.51 | 14.40 | 14.44 | 610,000 | -0.04(-0.31%) |
Aug 08, 2019 | 14.40 | 14.54 | 14.38 | 14.48 | 956,800 | +0.08(+0.53%) |
Aug 07, 2019 | 14.44 | 14.55 | 14.30 | 14.41 | 1,936,090 | +0.21(+1.52%) |
Aug 06, 2019 | 14.14 | 14.20 | 14.09 | 14.19 | 589,400 | +0.12(+0.82%) |
Aug 05, 2019 | 14.10 | 14.17 | 14.00 | 14.07 | 1,706,540 | +0.19(+1.38%) |
Aug 02, 2019 | 13.83 | 13.95 | 13.83 | 13.88 | 667,000 | -0.05(-0.33%) |