Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.46 | 14.50 | 14.45 | 14.47 | 603,905 | +0.06(+0.40%) |
Sep 27, 2019 | 14.40 | 14.47 | 14.37 | 14.41 | 1,067,359 | +0.04(+0.29%) |
Sep 26, 2019 | 14.36 | 14.41 | 14.34 | 14.37 | 1,871,676 | +0.05(+0.34%) |
Sep 25, 2019 | 14.24 | 14.33 | 14.18 | 14.32 | 877,384 | -0.02(-0.11%) |
Sep 24, 2019 | 14.47 | 14.47 | 14.34 | 14.34 | 720,743 | -0.16(-1.13%) |
Sep 23, 2019 | 14.44 | 14.51 | 14.40 | 14.50 | 831,370 | -0.12(-0.84%) |
Sep 20, 2019 | 14.68 | 14.70 | 14.61 | 14.63 | 888,554 | -0.01(-0.06%) |
Sep 19, 2019 | 14.63 | 14.68 | 14.62 | 14.63 | 574,321 | +0.13(+0.91%) |
Sep 18, 2019 | 14.49 | 14.52 | 14.43 | 14.50 | 563,787 | -0.01(-0.06%) |
Sep 17, 2019 | 14.44 | 14.54 | 14.41 | 14.51 | 1,052,628 | -0.10(-0.67%) |
Sep 16, 2019 | 14.63 | 14.66 | 14.60 | 14.61 | 621,222 | -0.23(-1.55%) |
Sep 13, 2019 | 14.82 | 14.87 | 14.78 | 14.84 | 1,082,442 | +0.25(+1.75%) |
Sep 12, 2019 | 14.40 | 14.59 | 14.39 | 14.58 | 1,849,499 | +0.07(+0.51%) |
Sep 11, 2019 | 14.45 | 14.51 | 14.40 | 14.51 | 1,871,879 | +0.07(+0.46%) |
Sep 10, 2019 | 14.42 | 14.45 | 14.37 | 14.44 | 4,168,246 | +0.23(+1.62%) |
Sep 09, 2019 | 14.15 | 14.21 | 14.15 | 14.21 | 1,464,620 | +0.26(+1.89%) |
Sep 06, 2019 | 13.97 | 13.98 | 13.94 | 13.95 | 643,213 | +0.03(+0.24%) |
Sep 05, 2019 | 13.90 | 13.96 | 13.89 | 13.92 | 469,976 | +0.25(+1.86%) |
Sep 04, 2019 | 13.64 | 13.66 | 13.60 | 13.66 | 418,122 | +0.26(+1.96%) |
Sep 03, 2019 | 13.39 | 13.43 | 13.36 | 13.40 | 304,398 | -0.09(-0.67%) |
Aug 30, 2019 | 13.54 | 13.56 | 13.43 | 13.49 | 378,532 | +0.02(+0.12%) |
Aug 29, 2019 | 13.48 | 13.49 | 13.43 | 13.47 | 586,561 | +0.14(+1.05%) |
Aug 28, 2019 | 13.29 | 13.38 | 13.25 | 13.33 | 1,066,111 | -0.05(-0.37%) |
Aug 27, 2019 | 13.51 | 13.53 | 13.38 | 13.38 | 1,430,380 | -0.08(-0.61%) |
Aug 26, 2019 | 13.47 | 13.51 | 13.42 | 13.47 | 1,033,419 | +0.10(+0.74%) |
Aug 23, 2019 | 13.51 | 13.61 | 13.36 | 13.37 | 575,218 | -0.21(-1.51%) |
Aug 22, 2019 | 13.58 | 13.60 | 13.49 | 13.57 | 455,753 | +0.07(+0.55%) |
Aug 21, 2019 | 13.57 | 13.58 | 13.46 | 13.50 | 600,244 | +0.08(+0.61%) |
Aug 20, 2019 | 13.47 | 13.48 | 13.38 | 13.42 | 505,738 | -0.09(-0.67%) |
Aug 19, 2019 | 13.57 | 13.59 | 13.50 | 13.51 | 999,217 | +0.03(+0.24%) |
Aug 16, 2019 | 13.31 | 13.47 | 13.31 | 13.47 | 551,013 | +0.25(+1.86%) |
Aug 15, 2019 | 13.24 | 13.31 | 13.17 | 13.23 | 647,107 | +0.01(+0.06%) |
Aug 14, 2019 | 13.35 | 13.36 | 13.21 | 13.22 | 12,295,654 | -0.46(-3.37%) |
Aug 13, 2019 | 13.52 | 13.73 | 13.51 | 13.68 | 16,808,506 | +0.15(+1.09%) |
Aug 12, 2019 | 13.62 | 13.67 | 13.52 | 13.53 | 742,614 | -0.21(-1.50%) |
Aug 09, 2019 | 13.78 | 13.81 | 13.71 | 13.74 | 746,239 | -0.15(-1.07%) |
Aug 08, 2019 | 13.83 | 13.95 | 13.80 | 13.89 | 942,933 | +0.10(+0.72%) |
Aug 07, 2019 | 13.67 | 13.82 | 13.64 | 13.79 | 1,008,178 | -0.07(-0.53%) |
Aug 06, 2019 | 13.88 | 13.92 | 13.73 | 13.86 | 853,182 | +0.10(+0.72%) |
Aug 05, 2019 | 13.89 | 13.91 | 13.70 | 13.76 | 746,037 | -0.32(-2.28%) |
Aug 02, 2019 | 14.14 | 14.17 | 14.01 | 14.08 | 995,716 | -0.16(-1.15%) |
Aug 01, 2019 | 14.35 | 14.46 | 14.20 | 14.25 | 1,086,959 | -0.06(-0.40%) |
Jul 31, 2019 | 14.41 | 14.47 | 14.21 | 14.30 | 1,207,063 | -0.10(-0.69%) |
Jul 30, 2019 | 14.43 | 14.44 | 14.39 | 14.40 | 1,663,357 | -0.29(-1.96%) |
Jul 29, 2019 | 14.72 | 14.74 | 14.68 | 14.69 | 456,660 | -0.03(-0.22%) |
Jul 26, 2019 | 14.76 | 14.76 | 14.70 | 14.72 | 387,168 | -0.04(-0.28%) |
Jul 25, 2019 | 14.92 | 14.95 | 14.74 | 14.77 | 1,563,667 | -0.16(-1.10%) |
Jul 24, 2019 | 14.89 | 14.93 | 14.87 | 14.93 | 510,615 | -0.05(-0.33%) |
Jul 23, 2019 | 14.98 | 15.01 | 14.95 | 14.98 | 468,279 | +0.11(+0.72%) |
Jul 22, 2019 | 14.90 | 14.91 | 14.81 | 14.87 | 315,313 | -0.02(-0.11%) |
Jul 19, 2019 | 14.90 | 14.94 | 14.87 | 14.89 | 336,811 | -0.16(-1.07%) |
Jul 18, 2019 | 14.97 | 15.06 | 14.95 | 15.05 | 503,391 | +0.04(+0.25%) |
Jul 17, 2019 | 15.07 | 15.09 | 15.00 | 15.01 | 451,974 | -0.12(-0.76%) |
Jul 16, 2019 | 15.14 | 15.20 | 15.11 | 15.13 | 374,097 | -0.02(-0.11%) |
Jul 15, 2019 | 15.18 | 15.18 | 15.12 | 15.14 | 220,750 | +0.00(+0.00%) |
Jul 12, 2019 | 15.17 | 15.17 | 15.10 | 15.14 | 518,049 | +0.01(+0.08%) |
Jul 11, 2019 | 15.09 | 15.14 | 15.07 | 15.13 | 537,245 | +0.05(+0.35%) |
Jul 10, 2019 | 15.16 | 15.20 | 15.07 | 15.08 | 877,069 | +0.02(+0.16%) |
Jul 09, 2019 | 15.00 | 15.07 | 14.98 | 15.05 | 5,069,764 | -0.06(-0.38%) |
Jul 08, 2019 | 15.12 | 15.14 | 15.06 | 15.11 | 660,114 | -0.12(-0.81%) |
Jul 05, 2019 | 15.28 | 15.35 | 15.17 | 15.23 | 873,349 | +0.02(+0.16%) |
Jul 03, 2019 | 15.14 | 15.23 | 15.14 | 15.21 | 715,465 | +0.15(+0.98%) |
Jul 02, 2019 | 15.00 | 15.08 | 15.00 | 15.06 | 5,130,978 | +0.09(+0.58%) |