Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 14.20 | 14.26 | 14.14 | 14.15 | 91,417 | -0.02(-0.17%) |
Jul 31, 2019 | 14.29 | 14.39 | 14.18 | 14.18 | 81,748 | -0.15(-1.02%) |
Jul 30, 2019 | 14.24 | 14.33 | 14.24 | 14.32 | 41,313 | +0.04(+0.26%) |
Jul 29, 2019 | 14.28 | 14.30 | 14.26 | 14.29 | 49,633 | +0.02(+0.17%) |
Jul 26, 2019 | 14.21 | 14.26 | 14.19 | 14.26 | 32,470 | +0.08(+0.56%) |
Jul 25, 2019 | 14.25 | 14.25 | 14.12 | 14.18 | 39,341 | -0.07(-0.47%) |
Jul 24, 2019 | 14.25 | 14.25 | 14.15 | 14.25 | 69,448 | +0.04(+0.30%) |
Jul 23, 2019 | 14.21 | 14.27 | 14.20 | 14.21 | 35,662 | +0.01(+0.04%) |
Jul 22, 2019 | 14.22 | 14.22 | 14.12 | 14.20 | 90,005 | +0.07(+0.47%) |
Jul 19, 2019 | 14.18 | 14.20 | 14.13 | 14.13 | 67,235 | -0.04(-0.26%) |
Jul 18, 2019 | 14.16 | 14.18 | 14.11 | 14.17 | 29,042 | +0.01(+0.08%) |
Jul 17, 2019 | 14.17 | 14.23 | 14.13 | 14.16 | 76,809 | -0.05(-0.34%) |
Jul 16, 2019 | 14.22 | 14.24 | 14.17 | 14.21 | 33,667 | +0.00(+0.00%) |
Jul 15, 2019 | 14.21 | 14.22 | 14.17 | 14.21 | 95,094 | +0.02(+0.13%) |
Jul 12, 2019 | 14.13 | 14.20 | 14.12 | 14.19 | 60,676 | +0.09(+0.65%) |
Jul 11, 2019 | 14.11 | 14.15 | 14.10 | 14.10 | 63,295 | -0.01(-0.09%) |
Jul 10, 2019 | 14.10 | 14.15 | 14.08 | 14.11 | 89,877 | +0.01(+0.09%) |
Jul 09, 2019 | 14.13 | 14.13 | 14.01 | 14.10 | 148,114 | +0.02(+0.17%) |
Jul 08, 2019 | 14.13 | 14.13 | 14.04 | 14.07 | 81,399 | +0.04(+0.26%) |
Jul 05, 2019 | 13.91 | 14.05 | 13.91 | 14.04 | 80,027 | +0.04(+0.26%) |
Jul 03, 2019 | 13.87 | 14.00 | 13.87 | 14.00 | 59,856 | +0.13(+0.92%) |
Jul 02, 2019 | 13.94 | 13.95 | 13.83 | 13.87 | 59,141 | -0.06(-0.44%) |