Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.97 | 14.09 | 13.97 | 13.97 | 10,883 | +0.10(+0.72%) |
Sep 27, 2019 | 13.89 | 13.95 | 13.85 | 13.87 | 8,200 | +0.13(+0.95%) |
Sep 26, 2019 | 13.67 | 13.75 | 13.67 | 13.74 | 19,778 | +0.06(+0.48%) |
Sep 25, 2019 | 13.56 | 13.69 | 13.52 | 13.68 | 25,852 | -0.21(-1.48%) |
Sep 24, 2019 | 14.06 | 14.09 | 13.87 | 13.88 | 20,827 | -0.48(-3.34%) |
Sep 23, 2019 | 14.31 | 14.37 | 14.30 | 14.36 | 8,989 | -0.25(-1.71%) |
Sep 20, 2019 | 14.71 | 14.73 | 14.60 | 14.61 | 17,400 | -0.25(-1.65%) |
Sep 19, 2019 | 14.89 | 14.93 | 14.86 | 14.86 | 7,260 | -0.06(-0.44%) |
Sep 18, 2019 | 14.93 | 14.97 | 14.79 | 14.92 | 8,105 | -0.06(-0.41%) |
Sep 17, 2019 | 14.79 | 15.01 | 14.79 | 14.98 | 7,772 | -0.02(-0.12%) |
Sep 16, 2019 | 14.98 | 15.01 | 14.94 | 15.00 | 21,110 | -0.06(-0.37%) |
Sep 13, 2019 | 15.11 | 15.16 | 15.05 | 15.06 | 12,300 | +0.23(+1.56%) |
Sep 12, 2019 | 14.67 | 14.85 | 14.66 | 14.82 | 25,557 | +0.12(+0.85%) |
Sep 11, 2019 | 14.64 | 14.71 | 14.62 | 14.70 | 7,098 | +0.24(+1.69%) |
Sep 10, 2019 | 14.34 | 14.50 | 14.34 | 14.46 | 18,187 | +0.02(+0.14%) |
Sep 09, 2019 | 14.38 | 14.47 | 14.36 | 14.44 | 25,978 | +0.25(+1.73%) |
Sep 06, 2019 | 14.17 | 14.21 | 14.14 | 14.19 | 5,700 | +0.12(+0.85%) |
Sep 05, 2019 | 14.11 | 14.18 | 14.07 | 14.07 | 14,313 | +0.16(+1.18%) |
Sep 04, 2019 | 13.80 | 13.91 | 13.75 | 13.91 | 32,835 | +0.31(+2.30%) |
Sep 03, 2019 | 13.56 | 13.60 | 13.45 | 13.59 | 20,171 | -0.19(-1.35%) |
Aug 30, 2019 | 13.83 | 13.83 | 13.67 | 13.78 | 12,900 | +0.38(+2.80%) |
Aug 29, 2019 | 13.37 | 13.45 | 13.37 | 13.40 | 27,129 | +0.34(+2.60%) |
Aug 28, 2019 | 12.91 | 13.13 | 12.90 | 13.06 | 14,868 | +0.07(+0.58%) |
Aug 27, 2019 | 13.12 | 13.14 | 12.99 | 12.99 | 121,109 | +0.02(+0.15%) |
Aug 26, 2019 | 13.00 | 13.01 | 12.92 | 12.97 | 23,757 | +0.00(+0.00%) |
Aug 23, 2019 | 13.23 | 13.34 | 12.97 | 12.97 | 29,500 | -0.37(-2.74%) |
Aug 22, 2019 | 13.36 | 13.38 | 13.28 | 13.34 | 19,884 | -0.05(-0.37%) |
Aug 21, 2019 | 13.44 | 13.45 | 13.35 | 13.38 | 81,612 | +0.29(+2.18%) |
Aug 20, 2019 | 13.17 | 13.17 | 13.09 | 13.10 | 51,874 | -0.21(-1.58%) |
Aug 19, 2019 | 13.41 | 13.42 | 13.31 | 13.31 | 21,654 | +0.03(+0.23%) |
Aug 16, 2019 | 13.16 | 13.29 | 13.14 | 13.28 | 84,300 | +0.11(+0.84%) |
Aug 15, 2019 | 13.13 | 13.22 | 13.05 | 13.17 | 106,627 | -0.08(-0.60%) |
Aug 14, 2019 | 13.34 | 13.39 | 13.22 | 13.25 | 24,927 | -0.53(-3.85%) |
Aug 13, 2019 | 13.45 | 13.88 | 13.45 | 13.78 | 37,231 | +0.10(+0.72%) |
Aug 12, 2019 | 13.73 | 13.74 | 13.64 | 13.68 | 22,611 | -0.17(-1.21%) |
Aug 09, 2019 | 13.87 | 13.94 | 13.75 | 13.85 | 54,000 | -0.17(-1.21%) |
Aug 08, 2019 | 13.95 | 14.13 | 13.92 | 14.02 | 39,706 | +0.04(+0.29%) |
Aug 07, 2019 | 13.76 | 14.04 | 13.76 | 13.98 | 43,193 | -0.12(-0.85%) |
Aug 06, 2019 | 14.14 | 14.18 | 13.98 | 14.10 | 52,063 | +0.03(+0.21%) |
Aug 05, 2019 | 14.08 | 14.19 | 13.94 | 14.07 | 38,115 | -0.46(-3.14%) |
Aug 02, 2019 | 14.49 | 14.53 | 14.31 | 14.53 | 20,700 | -0.09(-0.65%) |
Aug 01, 2019 | 14.80 | 14.99 | 14.51 | 14.62 | 39,576 | -0.13(-0.88%) |
Jul 31, 2019 | 15.09 | 15.09 | 14.61 | 14.75 | 11,897 | -0.21(-1.40%) |
Jul 30, 2019 | 15.03 | 15.04 | 14.95 | 14.96 | 17,840 | -0.36(-2.35%) |
Jul 29, 2019 | 15.33 | 15.37 | 15.27 | 15.32 | 10,473 | -0.09(-0.62%) |
Jul 26, 2019 | 15.47 | 15.49 | 15.38 | 15.41 | 12,300 | +0.00(+0.03%) |
Jul 25, 2019 | 15.45 | 15.51 | 15.36 | 15.41 | 21,313 | -0.45(-2.84%) |
Jul 24, 2019 | 15.73 | 15.86 | 15.73 | 15.86 | 22,012 | +0.04(+0.28%) |
Jul 23, 2019 | 15.68 | 15.85 | 15.68 | 15.81 | 9,208 | +0.13(+0.86%) |
Jul 22, 2019 | 15.67 | 15.72 | 15.64 | 15.68 | 8,904 | -0.19(-1.20%) |
Jul 19, 2019 | 15.91 | 16.00 | 15.86 | 15.87 | 19,400 | +0.62(+4.07%) |
Jul 18, 2019 | 15.21 | 15.25 | 15.11 | 15.25 | 18,390 | -0.25(-1.61%) |
Jul 17, 2019 | 15.65 | 15.65 | 15.46 | 15.50 | 16,133 | -0.07(-0.45%) |
Jul 16, 2019 | 15.55 | 15.67 | 15.53 | 15.57 | 12,850 | -0.12(-0.76%) |
Jul 15, 2019 | 15.73 | 15.73 | 15.63 | 15.69 | 22,777 | +0.08(+0.54%) |
Jul 12, 2019 | 15.61 | 15.63 | 15.56 | 15.61 | 15,400 | +0.22(+1.40%) |
Jul 11, 2019 | 15.38 | 15.41 | 15.29 | 15.39 | 11,484 | -0.12(-0.77%) |
Jul 10, 2019 | 15.51 | 15.55 | 15.42 | 15.51 | 43,815 | +0.04(+0.26%) |
Jul 09, 2019 | 15.36 | 15.47 | 15.35 | 15.47 | 9,613 | -0.06(-0.39%) |
Jul 08, 2019 | 15.56 | 15.57 | 15.52 | 15.53 | 9,440 | -0.06(-0.38%) |
Jul 05, 2019 | 15.53 | 15.62 | 15.46 | 15.59 | 11,000 | -0.55(-3.41%) |
Jul 03, 2019 | 16.17 | 16.18 | 16.09 | 16.14 | 7,900 | +0.04(+0.25%) |
Jul 02, 2019 | 16.12 | 16.13 | 16.03 | 16.10 | 49,036 | +0.03(+0.19%) |