Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.52 | 14.56 | 14.35 | 14.42 | 81,437 | -0.22(-1.50%) |
Sep 27, 2019 | 14.58 | 14.70 | 14.57 | 14.64 | 27,400 | -0.08(-0.54%) |
Sep 26, 2019 | 14.79 | 14.80 | 14.71 | 14.72 | 23,784 | +0.00(+0.00%) |
Sep 25, 2019 | 14.95 | 14.96 | 14.70 | 14.72 | 15,402 | -0.28(-1.87%) |
Sep 24, 2019 | 14.87 | 15.02 | 14.84 | 15.00 | 43,783 | +0.08(+0.52%) |
Sep 23, 2019 | 14.86 | 14.95 | 14.86 | 14.92 | 32,804 | +0.08(+0.55%) |
Sep 20, 2019 | 14.70 | 14.85 | 14.70 | 14.84 | 38,200 | +0.18(+1.23%) |
Sep 19, 2019 | 14.70 | 14.71 | 14.66 | 14.66 | 41,652 | +0.06(+0.41%) |
Sep 18, 2019 | 14.74 | 14.78 | 14.59 | 14.60 | 25,129 | -0.10(-0.68%) |
Sep 17, 2019 | 14.72 | 14.75 | 14.67 | 14.70 | 35,899 | +0.02(+0.14%) |
Sep 16, 2019 | 14.71 | 14.73 | 14.65 | 14.68 | 28,043 | +0.13(+0.89%) |
Sep 13, 2019 | 14.72 | 14.73 | 14.54 | 14.55 | 37,300 | -0.12(-0.82%) |
Sep 12, 2019 | 14.82 | 14.86 | 14.66 | 14.67 | 34,037 | +0.02(+0.14%) |
Sep 11, 2019 | 14.57 | 14.66 | 14.57 | 14.65 | 19,638 | +0.10(+0.69%) |
Sep 10, 2019 | 14.67 | 14.69 | 14.55 | 14.55 | 62,782 | -0.14(-0.95%) |
Sep 09, 2019 | 14.79 | 14.79 | 14.66 | 14.69 | 69,663 | -0.04(-0.27%) |
Sep 06, 2019 | 14.91 | 14.96 | 14.73 | 14.73 | 40,400 | -0.13(-0.87%) |
Sep 05, 2019 | 15.05 | 15.06 | 14.80 | 14.86 | 154,246 | -0.37(-2.43%) |
Sep 04, 2019 | 15.11 | 15.23 | 15.11 | 15.23 | 51,316 | +0.11(+0.73%) |
Sep 03, 2019 | 15.05 | 15.18 | 15.02 | 15.12 | 248,184 | +0.20(+1.34%) |
Aug 30, 2019 | 14.94 | 14.98 | 14.86 | 14.92 | 55,000 | -0.04(-0.27%) |
Aug 29, 2019 | 15.11 | 15.11 | 14.89 | 14.96 | 53,528 | -0.12(-0.80%) |
Aug 28, 2019 | 15.10 | 15.12 | 15.04 | 15.08 | 118,204 | -0.02(-0.13%) |
Aug 27, 2019 | 14.99 | 15.12 | 14.99 | 15.10 | 35,498 | +0.13(+0.87%) |
Aug 26, 2019 | 15.00 | 15.05 | 14.96 | 14.97 | 51,199 | +0.00(+0.00%) |
Aug 23, 2019 | 14.73 | 14.98 | 14.72 | 14.97 | 53,300 | +0.30(+2.04%) |
Aug 22, 2019 | 14.69 | 14.71 | 14.67 | 14.67 | 52,901 | -0.05(-0.34%) |
Aug 21, 2019 | 14.71 | 14.76 | 14.69 | 14.72 | 43,359 | -0.04(-0.27%) |
Aug 20, 2019 | 14.71 | 14.77 | 14.71 | 14.76 | 128,007 | +0.11(+0.75%) |
Aug 19, 2019 | 14.68 | 14.72 | 14.63 | 14.65 | 59,101 | -0.17(-1.15%) |
Aug 16, 2019 | 14.83 | 14.85 | 14.73 | 14.82 | 43,300 | -0.09(-0.60%) |
Aug 15, 2019 | 14.84 | 14.94 | 14.82 | 14.91 | 45,499 | +0.09(+0.61%) |
Aug 14, 2019 | 14.84 | 14.89 | 14.79 | 14.82 | 52,525 | +0.10(+0.68%) |
Aug 13, 2019 | 14.87 | 14.87 | 14.50 | 14.72 | 217,873 | -0.08(-0.54%) |
Aug 12, 2019 | 14.72 | 14.82 | 14.72 | 14.80 | 31,616 | +0.13(+0.89%) |
Aug 09, 2019 | 14.68 | 14.73 | 14.64 | 14.67 | 38,400 | -0.05(-0.34%) |
Aug 08, 2019 | 14.64 | 14.77 | 14.62 | 14.72 | 30,271 | +0.08(+0.55%) |
Aug 07, 2019 | 14.67 | 14.79 | 14.63 | 14.64 | 84,690 | +0.22(+1.53%) |
Aug 06, 2019 | 14.37 | 14.44 | 14.34 | 14.42 | 45,528 | +0.12(+0.84%) |
Aug 05, 2019 | 14.33 | 14.38 | 14.25 | 14.30 | 41,027 | +0.19(+1.35%) |
Aug 02, 2019 | 14.05 | 14.17 | 14.05 | 14.11 | 47,900 | -0.04(-0.28%) |
Aug 01, 2019 | 13.75 | 14.16 | 13.75 | 14.15 | 61,776 | +0.32(+2.31%) |
Jul 31, 2019 | 14.03 | 14.03 | 13.83 | 13.83 | 51,747 | -0.18(-1.28%) |
Jul 30, 2019 | 14.00 | 14.03 | 13.96 | 14.01 | 31,517 | +0.05(+0.36%) |
Jul 29, 2019 | 13.91 | 13.98 | 13.90 | 13.96 | 9,596 | +0.08(+0.60%) |
Jul 26, 2019 | 13.95 | 13.95 | 13.88 | 13.88 | 22,300 | +0.03(+0.19%) |
Jul 25, 2019 | 13.94 | 13.94 | 13.83 | 13.85 | 40,984 | -0.11(-0.79%) |
Jul 24, 2019 | 13.98 | 13.99 | 13.91 | 13.96 | 19,856 | +0.08(+0.58%) |
Jul 23, 2019 | 13.96 | 13.99 | 13.88 | 13.88 | 22,223 | -0.09(-0.64%) |
Jul 22, 2019 | 13.98 | 14.00 | 13.95 | 13.97 | 32,061 | +0.01(+0.07%) |
Jul 19, 2019 | 14.07 | 14.12 | 13.93 | 13.96 | 219,000 | -0.20(-1.41%) |
Jul 18, 2019 | 13.90 | 14.17 | 13.88 | 14.16 | 84,261 | +0.19(+1.36%) |
Jul 17, 2019 | 13.81 | 13.97 | 13.79 | 13.97 | 231,992 | +0.22(+1.60%) |
Jul 16, 2019 | 13.81 | 13.82 | 13.73 | 13.75 | 18,409 | -0.12(-0.87%) |
Jul 15, 2019 | 13.85 | 13.87 | 13.80 | 13.87 | 8,074 | +0.00(+0.00%) |
Jul 12, 2019 | 13.82 | 13.87 | 13.78 | 13.87 | 9,700 | +0.08(+0.62%) |
Jul 11, 2019 | 13.89 | 13.89 | 13.76 | 13.79 | 16,688 | -0.11(-0.76%) |
Jul 10, 2019 | 13.78 | 13.91 | 13.76 | 13.89 | 56,205 | +0.20(+1.46%) |
Jul 09, 2019 | 13.64 | 13.71 | 13.62 | 13.69 | 26,483 | +0.05(+0.37%) |
Jul 08, 2019 | 13.75 | 13.76 | 13.64 | 13.64 | 12,492 | -0.08(-0.62%) |
Jul 05, 2019 | 13.67 | 13.74 | 13.60 | 13.72 | 65,100 | -0.14(-1.05%) |
Jul 03, 2019 | 13.85 | 13.92 | 13.85 | 13.87 | 29,600 | +0.03(+0.22%) |
Jul 02, 2019 | 13.64 | 13.86 | 13.62 | 13.84 | 30,708 | +0.28(+2.06%) |