Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.59 | 14.59 | 14.49 | 14.59 | 33,288 | +0.09(+0.60%) |
Oct 30, 2019 | 14.50 | 14.50 | 14.44 | 14.50 | 38,363 | -0.02(-0.13%) |
Oct 29, 2019 | 14.43 | 14.55 | 14.43 | 14.52 | 58,788 | +0.08(+0.56%) |
Oct 28, 2019 | 14.40 | 14.48 | 14.40 | 14.44 | 65,205 | +0.06(+0.39%) |
Oct 25, 2019 | 14.44 | 14.48 | 14.38 | 14.38 | 25,482 | -0.07(-0.47%) |
Oct 24, 2019 | 14.55 | 14.56 | 14.44 | 14.45 | 43,669 | -0.14(-0.95%) |
Oct 23, 2019 | 14.55 | 14.61 | 14.53 | 14.59 | 75,184 | +0.04(+0.27%) |
Oct 22, 2019 | 14.56 | 14.56 | 14.46 | 14.55 | 52,561 | -0.01(-0.09%) |
Oct 21, 2019 | 14.45 | 14.56 | 14.45 | 14.56 | 475,297 | +0.14(+0.99%) |
Oct 18, 2019 | 14.35 | 14.44 | 14.35 | 14.42 | 42,094 | +0.07(+0.51%) |
Oct 17, 2019 | 14.32 | 14.35 | 14.29 | 14.35 | 25,364 | +0.06(+0.44%) |
Oct 16, 2019 | 14.26 | 14.29 | 14.24 | 14.29 | 34,162 | +0.04(+0.30%) |
Oct 15, 2019 | 14.22 | 14.35 | 14.22 | 14.24 | 34,967 | +0.05(+0.35%) |
Oct 14, 2019 | 14.24 | 14.24 | 14.18 | 14.19 | 30,777 | -0.08(-0.56%) |
Oct 11, 2019 | 14.27 | 14.32 | 14.27 | 14.27 | 56,286 | +0.07(+0.52%) |
Oct 10, 2019 | 14.14 | 14.22 | 14.14 | 14.20 | 29,435 | +0.08(+0.55%) |
Oct 09, 2019 | 14.11 | 14.16 | 14.08 | 14.12 | 24,835 | +0.08(+0.60%) |
Oct 08, 2019 | 14.06 | 14.12 | 14.04 | 14.04 | 82,290 | -0.09(-0.61%) |
Oct 07, 2019 | 14.11 | 14.17 | 14.09 | 14.12 | 64,254 | +0.03(+0.22%) |
Oct 04, 2019 | 14.01 | 14.10 | 14.01 | 14.09 | 50,642 | +0.08(+0.58%) |
Oct 03, 2019 | 13.94 | 14.08 | 13.91 | 14.01 | 70,989 | +0.04(+0.27%) |
Oct 02, 2019 | 14.07 | 14.07 | 13.86 | 13.98 | 75,587 | -0.11(-0.79%) |
Oct 01, 2019 | 14.29 | 14.29 | 14.02 | 14.09 | 45,408 | -0.11(-0.77%) |
Sep 30, 2019 | 14.17 | 14.25 | 14.14 | 14.20 | 99,845 | +0.02(+0.17%) |
Sep 27, 2019 | 14.27 | 14.28 | 14.16 | 14.17 | 62,480 | -0.09(-0.60%) |
Sep 26, 2019 | 14.22 | 14.27 | 14.21 | 14.26 | 48,383 | +0.02(+0.17%) |
Sep 25, 2019 | 14.12 | 14.26 | 14.12 | 14.23 | 32,647 | +0.12(+0.85%) |
Sep 24, 2019 | 14.20 | 14.26 | 14.09 | 14.11 | 105,184 | -0.09(-0.63%) |
Sep 23, 2019 | 14.15 | 14.22 | 14.14 | 14.20 | 174,309 | +0.05(+0.34%) |
Sep 20, 2019 | 14.10 | 14.17 | 14.08 | 14.15 | 54,608 | +0.05(+0.39%) |
Sep 19, 2019 | 14.03 | 14.14 | 14.02 | 14.10 | 64,854 | +0.09(+0.65%) |
Sep 18, 2019 | 14.00 | 14.01 | 13.95 | 14.01 | 54,872 | +0.03(+0.22%) |
Sep 17, 2019 | 13.93 | 13.98 | 13.89 | 13.98 | 25,311 | +0.07(+0.48%) |
Sep 16, 2019 | 13.90 | 13.95 | 13.84 | 13.91 | 331,075 | +0.01(+0.04%) |
Sep 13, 2019 | 13.87 | 13.97 | 13.87 | 13.90 | 40,669 | +0.02(+0.13%) |
Sep 12, 2019 | 13.93 | 13.93 | 13.84 | 13.89 | 33,654 | +0.00(+0.00%) |
Sep 11, 2019 | 13.82 | 13.91 | 13.81 | 13.88 | 191,505 | +0.07(+0.49%) |
Sep 10, 2019 | 13.70 | 13.82 | 13.66 | 13.82 | 60,199 | +0.14(+1.01%) |
Sep 09, 2019 | 13.59 | 13.68 | 13.58 | 13.68 | 32,125 | +0.12(+0.87%) |
Sep 06, 2019 | 13.56 | 13.59 | 13.51 | 13.56 | 25,582 | +0.04(+0.32%) |
Sep 05, 2019 | 13.47 | 13.60 | 13.45 | 13.52 | 112,972 | +0.08(+0.59%) |
Sep 04, 2019 | 13.44 | 13.48 | 13.40 | 13.44 | 58,437 | +0.06(+0.46%) |
Sep 03, 2019 | 13.33 | 13.38 | 13.26 | 13.38 | 58,395 | +0.02(+0.18%) |
Aug 30, 2019 | 13.42 | 13.43 | 13.35 | 13.35 | 107,249 | -0.03(-0.23%) |
Aug 29, 2019 | 13.39 | 13.39 | 13.27 | 13.38 | 145,313 | +0.03(+0.23%) |
Aug 28, 2019 | 13.42 | 13.42 | 13.30 | 13.35 | 440,488 | -0.08(-0.59%) |
Aug 27, 2019 | 13.71 | 13.71 | 13.42 | 13.43 | 76,791 | -0.24(-1.74%) |
Aug 26, 2019 | 13.62 | 13.71 | 13.62 | 13.67 | 164,596 | +0.04(+0.31%) |
Aug 23, 2019 | 13.78 | 13.83 | 13.61 | 13.63 | 35,257 | -0.15(-1.11%) |
Aug 22, 2019 | 13.78 | 13.83 | 13.76 | 13.78 | 56,527 | +0.00(+0.00%) |
Aug 21, 2019 | 13.88 | 13.88 | 13.78 | 13.78 | 72,685 | -0.07(-0.48%) |
Aug 20, 2019 | 13.92 | 13.92 | 13.82 | 13.85 | 51,299 | -0.04(-0.31%) |
Aug 19, 2019 | 13.90 | 13.90 | 13.78 | 13.89 | 117,844 | +0.12(+0.89%) |
Aug 16, 2019 | 13.71 | 13.83 | 13.71 | 13.77 | 79,863 | +0.13(+0.98%) |
Aug 15, 2019 | 13.66 | 13.74 | 13.60 | 13.63 | 100,411 | +0.02(+0.13%) |
Aug 14, 2019 | 13.90 | 13.92 | 13.62 | 13.62 | 106,727 | -0.40(-2.87%) |
Aug 13, 2019 | 14.08 | 14.09 | 13.98 | 14.02 | 92,077 | +0.01(+0.04%) |
Aug 12, 2019 | 14.16 | 14.16 | 14.01 | 14.01 | 49,413 | -0.16(-1.16%) |
Aug 09, 2019 | 14.29 | 14.29 | 14.15 | 14.18 | 51,492 | -0.15(-1.02%) |
Aug 08, 2019 | 14.13 | 14.34 | 14.10 | 14.32 | 33,304 | +0.20(+1.38%) |
Aug 07, 2019 | 13.99 | 14.15 | 13.88 | 14.13 | 63,655 | +0.12(+0.87%) |
Aug 06, 2019 | 13.85 | 14.02 | 13.85 | 14.01 | 56,332 | +0.15(+1.06%) |
Aug 05, 2019 | 14.10 | 14.10 | 13.76 | 13.86 | 182,071 | -0.34(-2.40%) |
Aug 02, 2019 | 14.12 | 14.20 | 14.04 | 14.20 | 80,355 | +0.05(+0.34%) |