Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.73 | 14.89 | 14.65 | 14.70 | 37,593 | -0.03(-0.20%) |
Sep 27, 2019 | 14.79 | 14.88 | 14.71 | 14.73 | 43,900 | -0.02(-0.14%) |
Sep 26, 2019 | 14.51 | 14.90 | 14.51 | 14.75 | 34,358 | +0.21(+1.44%) |
Sep 25, 2019 | 14.60 | 14.72 | 14.54 | 14.54 | 67,723 | -0.04(-0.27%) |
Sep 24, 2019 | 14.88 | 14.95 | 14.58 | 14.58 | 135,409 | -0.24(-1.62%) |
Sep 23, 2019 | 14.86 | 14.98 | 14.62 | 14.82 | 131,585 | -0.04(-0.27%) |
Sep 20, 2019 | 14.67 | 14.88 | 14.62 | 14.86 | 79,300 | +0.15(+1.05%) |
Sep 19, 2019 | 14.70 | 14.86 | 14.67 | 14.71 | 118,266 | +0.01(+0.04%) |
Sep 18, 2019 | 14.56 | 14.70 | 14.56 | 14.70 | 35,487 | +0.11(+0.75%) |
Sep 17, 2019 | 14.60 | 14.65 | 14.53 | 14.59 | 35,610 | -0.06(-0.41%) |
Sep 16, 2019 | 14.59 | 14.71 | 14.56 | 14.65 | 76,593 | +0.04(+0.27%) |
Sep 13, 2019 | 14.60 | 14.65 | 14.53 | 14.61 | 207,000 | +0.08(+0.55%) |
Sep 12, 2019 | 14.50 | 14.61 | 14.46 | 14.53 | 84,729 | +0.05(+0.35%) |
Sep 11, 2019 | 14.40 | 14.49 | 14.32 | 14.48 | 102,597 | +0.07(+0.49%) |
Sep 10, 2019 | 14.33 | 14.45 | 14.23 | 14.41 | 85,206 | +0.10(+0.70%) |
Sep 09, 2019 | 14.13 | 14.32 | 14.13 | 14.31 | 93,552 | +0.18(+1.30%) |
Sep 06, 2019 | 14.18 | 14.18 | 14.07 | 14.13 | 29,900 | -0.00(-0.02%) |
Sep 05, 2019 | 14.08 | 14.17 | 14.06 | 14.13 | 32,374 | +0.17(+1.22%) |
Sep 04, 2019 | 13.92 | 14.02 | 13.91 | 13.96 | 48,265 | +0.09(+0.65%) |
Sep 03, 2019 | 14.00 | 14.00 | 13.73 | 13.87 | 34,592 | -0.14(-1.00%) |
Aug 30, 2019 | 13.98 | 14.03 | 13.93 | 14.01 | 47,900 | +0.02(+0.14%) |
Aug 29, 2019 | 13.84 | 14.00 | 13.81 | 13.99 | 23,951 | +0.29(+2.12%) |
Aug 28, 2019 | 13.75 | 13.85 | 13.60 | 13.70 | 121,139 | -0.07(-0.51%) |
Aug 27, 2019 | 14.02 | 14.02 | 13.75 | 13.77 | 40,182 | -0.20(-1.43%) |
Aug 26, 2019 | 13.92 | 14.05 | 13.91 | 13.97 | 58,868 | +0.12(+0.87%) |
Aug 23, 2019 | 14.10 | 14.20 | 13.84 | 13.85 | 39,600 | -0.27(-1.91%) |
Aug 22, 2019 | 14.15 | 14.24 | 14.11 | 14.12 | 179,662 | -0.04(-0.28%) |
Aug 21, 2019 | 14.25 | 14.25 | 14.11 | 14.16 | 22,997 | +0.05(+0.35%) |
Aug 20, 2019 | 14.09 | 14.24 | 14.09 | 14.11 | 19,062 | +0.13(+0.93%) |
Aug 19, 2019 | 13.58 | 14.13 | 13.58 | 13.98 | 109,310 | +0.27(+1.97%) |
Aug 16, 2019 | 13.47 | 13.75 | 13.45 | 13.71 | 62,000 | +0.38(+2.85%) |
Aug 15, 2019 | 13.33 | 13.59 | 13.33 | 13.33 | 138,420 | -0.03(-0.22%) |
Aug 14, 2019 | 13.51 | 13.60 | 13.31 | 13.36 | 136,870 | -0.35(-2.55%) |
Aug 13, 2019 | 13.81 | 13.89 | 13.63 | 13.71 | 110,138 | +0.12(+0.88%) |
Aug 12, 2019 | 13.52 | 13.63 | 13.48 | 13.59 | 63,911 | -0.07(-0.51%) |
Aug 09, 2019 | 13.91 | 13.92 | 13.66 | 13.66 | 47,300 | -0.17(-1.23%) |
Aug 08, 2019 | 13.37 | 13.94 | 13.37 | 13.83 | 42,300 | +0.44(+3.29%) |
Aug 07, 2019 | 13.30 | 13.49 | 13.25 | 13.39 | 60,330 | -0.20(-1.47%) |
Aug 06, 2019 | 13.46 | 13.73 | 13.46 | 13.59 | 96,929 | +0.23(+1.72%) |
Aug 05, 2019 | 13.70 | 13.77 | 13.22 | 13.36 | 218,630 | -0.59(-4.23%) |
Aug 02, 2019 | 13.95 | 14.03 | 13.77 | 13.95 | 106,000 | +0.11(+0.79%) |
Aug 01, 2019 | 14.07 | 14.10 | 13.83 | 13.84 | 84,084 | -0.33(-2.33%) |
Jul 31, 2019 | 14.25 | 14.28 | 13.96 | 14.17 | 78,474 | -0.07(-0.49%) |
Jul 30, 2019 | 14.00 | 14.26 | 13.96 | 14.24 | 138,361 | +0.23(+1.64%) |
Jul 29, 2019 | 14.10 | 14.11 | 14.01 | 14.01 | 30,769 | -0.08(-0.57%) |
Jul 26, 2019 | 14.04 | 14.14 | 14.04 | 14.09 | 82,200 | +0.02(+0.14%) |
Jul 25, 2019 | 14.13 | 14.14 | 14.00 | 14.07 | 41,423 | -0.01(-0.07%) |
Jul 24, 2019 | 13.86 | 14.11 | 13.86 | 14.08 | 136,689 | +0.15(+1.08%) |
Jul 23, 2019 | 13.84 | 13.94 | 13.81 | 13.93 | 117,117 | +0.03(+0.22%) |
Jul 22, 2019 | 14.05 | 14.05 | 13.66 | 13.90 | 158,450 | -0.19(-1.35%) |
Jul 19, 2019 | 14.12 | 14.12 | 14.00 | 14.09 | 36,000 | +0.11(+0.79%) |
Jul 18, 2019 | 13.94 | 13.99 | 13.93 | 13.98 | 24,263 | +0.03(+0.22%) |
Jul 17, 2019 | 14.15 | 14.16 | 13.91 | 13.95 | 56,295 | -0.22(-1.55%) |
Jul 16, 2019 | 14.21 | 14.29 | 14.14 | 14.17 | 56,226 | -0.02(-0.14%) |
Jul 15, 2019 | 14.24 | 14.24 | 14.17 | 14.19 | 51,863 | +0.01(+0.07%) |
Jul 12, 2019 | 14.11 | 14.20 | 14.11 | 14.18 | 76,500 | -0.47(-3.21%) |
Jul 11, 2019 | 14.72 | 14.73 | 14.62 | 14.65 | 95,839 | -0.07(-0.48%) |
Jul 10, 2019 | 14.67 | 14.75 | 14.58 | 14.72 | 100,457 | +0.07(+0.48%) |
Jul 09, 2019 | 14.65 | 14.65 | 14.55 | 14.65 | 66,059 | +0.05(+0.34%) |
Jul 08, 2019 | 14.69 | 14.69 | 14.56 | 14.60 | 29,005 | -0.04(-0.29%) |
Jul 05, 2019 | 14.44 | 14.67 | 14.44 | 14.64 | 59,400 | +0.02(+0.15%) |
Jul 03, 2019 | 14.59 | 14.62 | 14.51 | 14.62 | 33,300 | +0.13(+0.90%) |
Jul 02, 2019 | 14.45 | 14.51 | 14.44 | 14.49 | 42,386 | +0.05(+0.37%) |