Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.05 | 14.25 | 13.94 | 14.21 | 91,526 | +0.07(+0.48%) |
Oct 30, 2019 | 14.19 | 14.19 | 13.98 | 14.14 | 16,274 | -0.06(-0.42%) |
Oct 29, 2019 | 14.43 | 14.43 | 14.10 | 14.20 | 18,611 | -0.23(-1.59%) |
Oct 28, 2019 | 14.44 | 14.44 | 14.20 | 14.43 | 6,760 | +0.05(+0.35%) |
Oct 25, 2019 | 13.95 | 14.40 | 13.95 | 14.38 | 10,480 | +0.05(+0.36%) |
Oct 24, 2019 | 14.18 | 14.38 | 14.18 | 14.33 | 12,312 | +0.02(+0.12%) |
Oct 23, 2019 | 14.30 | 14.31 | 14.25 | 14.31 | 11,606 | +0.06(+0.42%) |
Oct 22, 2019 | 14.22 | 14.29 | 14.05 | 14.25 | 18,824 | +0.04(+0.30%) |
Oct 21, 2019 | 14.16 | 14.21 | 14.10 | 14.21 | 19,638 | +0.11(+0.78%) |
Oct 18, 2019 | 13.99 | 14.12 | 13.99 | 14.10 | 18,841 | +0.04(+0.30%) |
Oct 17, 2019 | 14.13 | 14.13 | 14.02 | 14.05 | 22,356 | -0.04(-0.30%) |
Oct 16, 2019 | 14.10 | 14.10 | 13.96 | 14.10 | 12,693 | +0.01(+0.06%) |
Oct 15, 2019 | 14.12 | 14.12 | 14.00 | 14.09 | 18,013 | +0.06(+0.42%) |
Oct 14, 2019 | 14.13 | 14.13 | 13.94 | 14.03 | 13,517 | -0.14(-0.96%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.82 | 14.16 | 22,020 | +0.15(+1.09%) |
Oct 10, 2019 | 13.93 | 14.16 | 13.82 | 14.01 | 23,340 | +0.14(+0.98%) |
Oct 09, 2019 | 13.92 | 13.92 | 13.81 | 13.88 | 8,740 | +0.04(+0.31%) |
Oct 08, 2019 | 13.99 | 13.99 | 13.75 | 13.83 | 17,241 | -0.20(-1.39%) |
Oct 07, 2019 | 14.05 | 14.08 | 14.02 | 14.03 | 9,372 | +0.06(+0.43%) |
Oct 04, 2019 | 13.91 | 13.99 | 13.84 | 13.97 | 20,607 | +0.26(+1.92%) |
Oct 03, 2019 | 13.80 | 13.80 | 13.58 | 13.71 | 20,288 | -0.10(-0.74%) |
Oct 02, 2019 | 13.89 | 14.15 | 13.70 | 13.81 | 19,739 | -0.13(-0.91%) |
Oct 01, 2019 | 14.11 | 14.18 | 13.90 | 13.94 | 19,160 | -0.03(-0.24%) |
Sep 30, 2019 | 14.33 | 14.37 | 13.95 | 13.97 | 18,084 | -0.34(-2.37%) |
Sep 27, 2019 | 14.27 | 14.39 | 14.22 | 14.31 | 22,609 | +0.02(+0.12%) |
Sep 26, 2019 | 14.60 | 14.61 | 14.27 | 14.29 | 20,644 | -0.46(-3.11%) |
Sep 25, 2019 | 13.98 | 14.99 | 13.98 | 14.75 | 41,724 | +0.69(+4.89%) |
Sep 24, 2019 | 14.36 | 14.62 | 13.92 | 14.06 | 25,412 | -0.12(-0.84%) |
Sep 23, 2019 | 14.33 | 14.37 | 13.99 | 14.18 | 39,446 | -0.08(-0.54%) |
Sep 20, 2019 | 14.68 | 14.80 | 14.12 | 14.26 | 354,571 | -0.47(-3.17%) |
Sep 19, 2019 | 14.55 | 15.05 | 14.45 | 14.72 | 108,680 | +0.21(+1.46%) |
Sep 18, 2019 | 14.29 | 14.55 | 14.29 | 14.51 | 77,880 | +0.27(+1.91%) |
Sep 17, 2019 | 14.02 | 14.25 | 14.02 | 14.24 | 73,675 | +0.14(+0.96%) |
Sep 16, 2019 | 13.92 | 14.18 | 13.92 | 14.11 | 145,463 | +0.15(+1.10%) |
Sep 13, 2019 | 14.06 | 14.12 | 13.93 | 13.95 | 111,164 | -0.03(-0.24%) |
Sep 12, 2019 | 14.01 | 14.35 | 13.88 | 13.99 | 142,032 | -0.03(-0.18%) |
Sep 11, 2019 | 14.00 | 14.10 | 13.85 | 14.01 | 80,245 | +0.03(+0.18%) |
Sep 10, 2019 | 14.00 | 14.11 | 13.90 | 13.99 | 94,955 | +0.00(+0.00%) |
Sep 09, 2019 | 13.88 | 14.22 | 13.80 | 13.99 | 112,549 | +0.16(+1.17%) |
Sep 06, 2019 | 14.01 | 14.01 | 13.82 | 13.82 | 12,835 | -0.19(-1.33%) |
Sep 05, 2019 | 13.99 | 14.01 | 13.94 | 14.01 | 15,822 | +0.12(+0.86%) |
Sep 04, 2019 | 13.85 | 13.99 | 13.81 | 13.89 | 17,827 | +0.01(+0.06%) |
Sep 03, 2019 | 13.99 | 14.01 | 13.88 | 13.88 | 12,962 | -0.10(-0.73%) |
Aug 30, 2019 | 13.97 | 14.01 | 13.91 | 13.99 | 12,129 | +0.08(+0.55%) |
Aug 29, 2019 | 13.82 | 13.91 | 13.82 | 13.91 | 18,272 | +0.08(+0.61%) |
Aug 28, 2019 | 13.66 | 13.85 | 13.65 | 13.82 | 20,128 | +0.06(+0.43%) |
Aug 27, 2019 | 13.69 | 13.81 | 13.58 | 13.77 | 13,880 | +0.03(+0.25%) |
Aug 26, 2019 | 13.65 | 13.75 | 13.51 | 13.73 | 9,687 | +0.26(+1.95%) |
Aug 23, 2019 | 13.77 | 13.88 | 13.47 | 13.47 | 11,346 | -0.40(-2.87%) |
Aug 22, 2019 | 13.91 | 13.96 | 13.87 | 13.87 | 23,341 | -0.08(-0.55%) |
Aug 21, 2019 | 13.93 | 13.99 | 13.82 | 13.94 | 20,569 | -0.01(-0.06%) |
Aug 20, 2019 | 13.99 | 14.07 | 13.80 | 13.95 | 14,612 | -0.02(-0.12%) |
Aug 19, 2019 | 13.93 | 13.98 | 13.90 | 13.97 | 23,354 | +0.11(+0.79%) |
Aug 16, 2019 | 13.72 | 13.92 | 13.55 | 13.86 | 41,249 | +0.19(+1.42%) |
Aug 15, 2019 | 13.71 | 13.73 | 13.43 | 13.66 | 38,903 | +0.12(+0.87%) |
Aug 14, 2019 | 13.48 | 13.79 | 13.48 | 13.55 | 11,437 | -0.22(-1.60%) |
Aug 13, 2019 | 13.60 | 13.77 | 13.60 | 13.77 | 10,075 | +0.20(+1.50%) |
Aug 12, 2019 | 13.71 | 13.82 | 13.55 | 13.56 | 19,740 | -0.10(-0.74%) |
Aug 09, 2019 | 13.73 | 13.86 | 13.65 | 13.66 | 15,246 | -0.02(-0.12%) |
Aug 08, 2019 | 13.88 | 13.93 | 13.68 | 13.68 | 17,052 | -0.03(-0.19%) |
Aug 07, 2019 | 13.19 | 14.08 | 13.19 | 13.71 | 15,764 | +0.30(+2.21%) |
Aug 06, 2019 | 12.90 | 13.46 | 12.90 | 13.41 | 180,619 | +0.04(+0.32%) |
Aug 05, 2019 | 13.22 | 14.21 | 13.22 | 13.37 | 19,815 | +0.05(+0.38%) |
Aug 02, 2019 | 13.77 | 13.94 | 13.20 | 13.32 | 16,546 | -0.55(-3.97%) |