Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.47 | 14.51 | 14.46 | 14.48 | 603,618 | +0.06(+0.40%) |
Sep 27, 2019 | 14.40 | 14.48 | 14.38 | 14.42 | 1,066,851 | +0.04(+0.29%) |
Sep 26, 2019 | 14.37 | 14.41 | 14.35 | 14.38 | 1,870,785 | +0.05(+0.34%) |
Sep 25, 2019 | 14.25 | 14.34 | 14.19 | 14.33 | 876,966 | -0.02(-0.11%) |
Sep 24, 2019 | 14.48 | 14.48 | 14.34 | 14.34 | 720,400 | -0.16(-1.13%) |
Sep 23, 2019 | 14.45 | 14.52 | 14.40 | 14.51 | 830,974 | -0.12(-0.84%) |
Sep 20, 2019 | 14.69 | 14.71 | 14.62 | 14.63 | 888,131 | -0.01(-0.06%) |
Sep 19, 2019 | 14.64 | 14.69 | 14.62 | 14.64 | 574,047 | +0.13(+0.91%) |
Sep 18, 2019 | 14.49 | 14.53 | 14.44 | 14.51 | 563,519 | -0.01(-0.06%) |
Sep 17, 2019 | 14.45 | 14.55 | 14.42 | 14.52 | 1,052,127 | -0.10(-0.68%) |
Sep 16, 2019 | 14.63 | 14.67 | 14.61 | 14.62 | 620,927 | -0.23(-1.55%) |
Sep 13, 2019 | 14.83 | 14.88 | 14.79 | 14.85 | 1,081,927 | +0.25(+1.75%) |
Sep 12, 2019 | 14.41 | 14.60 | 14.39 | 14.59 | 1,848,619 | +0.07(+0.51%) |
Sep 11, 2019 | 14.46 | 14.52 | 14.41 | 14.52 | 1,870,988 | +0.07(+0.46%) |
Sep 10, 2019 | 14.43 | 14.46 | 14.38 | 14.45 | 4,166,262 | +0.23(+1.62%) |
Sep 09, 2019 | 14.16 | 14.22 | 14.15 | 14.22 | 1,463,923 | +0.26(+1.89%) |
Sep 06, 2019 | 13.97 | 13.99 | 13.94 | 13.96 | 642,907 | +0.03(+0.24%) |
Sep 05, 2019 | 13.91 | 13.97 | 13.89 | 13.93 | 469,752 | +0.26(+1.87%) |
Sep 04, 2019 | 13.65 | 13.67 | 13.61 | 13.67 | 417,923 | +0.26(+1.96%) |
Sep 03, 2019 | 13.40 | 13.44 | 13.37 | 13.41 | 304,254 | -0.09(-0.67%) |
Aug 30, 2019 | 13.55 | 13.57 | 13.44 | 13.50 | 378,352 | +0.02(+0.12%) |
Aug 29, 2019 | 13.49 | 13.50 | 13.43 | 13.48 | 586,282 | +0.14(+1.05%) |
Aug 28, 2019 | 13.30 | 13.38 | 13.26 | 13.34 | 1,065,604 | -0.05(-0.37%) |
Aug 27, 2019 | 13.51 | 13.54 | 13.39 | 13.39 | 1,429,699 | -0.08(-0.61%) |
Aug 26, 2019 | 13.48 | 13.51 | 13.42 | 13.47 | 1,032,927 | +0.10(+0.74%) |
Aug 23, 2019 | 13.51 | 13.62 | 13.37 | 13.37 | 574,945 | -0.21(-1.51%) |
Aug 22, 2019 | 13.59 | 13.60 | 13.50 | 13.58 | 455,536 | +0.07(+0.55%) |
Aug 21, 2019 | 13.58 | 13.58 | 13.46 | 13.51 | 599,958 | +0.08(+0.61%) |
Aug 20, 2019 | 13.47 | 13.49 | 13.39 | 13.42 | 505,498 | -0.09(-0.67%) |
Aug 19, 2019 | 13.58 | 13.60 | 13.51 | 13.51 | 998,742 | +0.03(+0.24%) |
Aug 16, 2019 | 13.32 | 13.48 | 13.32 | 13.48 | 550,750 | +0.25(+1.86%) |
Aug 15, 2019 | 13.25 | 13.32 | 13.18 | 13.23 | 646,799 | +0.01(+0.06%) |
Aug 14, 2019 | 13.36 | 13.37 | 13.22 | 13.23 | 12,289,801 | -0.46(-3.37%) |
Aug 13, 2019 | 13.52 | 13.73 | 13.52 | 13.69 | 16,800,506 | +0.15(+1.09%) |
Aug 12, 2019 | 13.63 | 13.68 | 13.53 | 13.54 | 742,261 | -0.21(-1.50%) |
Aug 09, 2019 | 13.79 | 13.81 | 13.72 | 13.74 | 745,884 | -0.15(-1.07%) |
Aug 08, 2019 | 13.83 | 13.96 | 13.81 | 13.89 | 942,484 | +0.10(+0.72%) |
Aug 07, 2019 | 13.68 | 13.83 | 13.65 | 13.79 | 1,007,699 | -0.07(-0.53%) |
Aug 06, 2019 | 13.88 | 13.93 | 13.74 | 13.87 | 852,776 | +0.10(+0.72%) |
Aug 05, 2019 | 13.89 | 13.92 | 13.71 | 13.77 | 745,682 | -0.32(-2.28%) |
Aug 02, 2019 | 14.15 | 14.17 | 14.02 | 14.09 | 995,242 | -0.16(-1.15%) |
Aug 01, 2019 | 14.36 | 14.46 | 14.20 | 14.25 | 1,086,441 | -0.06(-0.40%) |
Jul 31, 2019 | 14.42 | 14.48 | 14.22 | 14.31 | 1,206,488 | -0.10(-0.68%) |
Jul 30, 2019 | 14.44 | 14.45 | 14.40 | 14.41 | 1,662,566 | -0.29(-1.96%) |
Jul 29, 2019 | 14.72 | 14.74 | 14.69 | 14.70 | 456,443 | -0.03(-0.22%) |
Jul 26, 2019 | 14.76 | 14.76 | 14.71 | 14.73 | 386,984 | -0.04(-0.28%) |
Jul 25, 2019 | 14.93 | 14.95 | 14.75 | 14.77 | 1,562,922 | -0.16(-1.10%) |
Jul 24, 2019 | 14.90 | 14.94 | 14.88 | 14.94 | 510,372 | -0.05(-0.33%) |
Jul 23, 2019 | 14.99 | 15.02 | 14.95 | 14.99 | 468,056 | +0.11(+0.72%) |
Jul 22, 2019 | 14.90 | 14.91 | 14.82 | 14.88 | 315,163 | -0.02(-0.11%) |
Jul 19, 2019 | 14.90 | 14.95 | 14.88 | 14.90 | 336,651 | -0.16(-1.07%) |
Jul 18, 2019 | 14.98 | 15.07 | 14.96 | 15.06 | 503,151 | +0.04(+0.25%) |
Jul 17, 2019 | 15.08 | 15.10 | 15.01 | 15.02 | 451,759 | -0.12(-0.76%) |
Jul 16, 2019 | 15.15 | 15.20 | 15.12 | 15.13 | 373,919 | -0.02(-0.11%) |
Jul 15, 2019 | 15.19 | 15.19 | 15.13 | 15.15 | 220,645 | +0.00(+0.00%) |
Jul 12, 2019 | 15.18 | 15.18 | 15.11 | 15.15 | 517,803 | +0.01(+0.08%) |
Jul 11, 2019 | 15.09 | 15.15 | 15.08 | 15.14 | 536,989 | +0.05(+0.35%) |
Jul 10, 2019 | 15.17 | 15.21 | 15.08 | 15.08 | 876,651 | +0.02(+0.16%) |
Jul 09, 2019 | 15.01 | 15.08 | 14.99 | 15.06 | 5,067,351 | -0.06(-0.38%) |
Jul 08, 2019 | 15.13 | 15.14 | 15.07 | 15.12 | 659,800 | -0.12(-0.81%) |
Jul 05, 2019 | 15.28 | 15.36 | 15.18 | 15.24 | 872,934 | +0.02(+0.16%) |
Jul 03, 2019 | 15.15 | 15.23 | 15.14 | 15.22 | 715,125 | +0.15(+0.98%) |
Jul 02, 2019 | 15.01 | 15.08 | 15.01 | 15.07 | 5,128,536 | +0.09(+0.58%) |