Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.33 | 14.37 | 13.95 | 13.97 | 18,088 | -0.34(-2.37%) |
Sep 27, 2019 | 14.27 | 14.39 | 14.22 | 14.31 | 22,615 | +0.02(+0.12%) |
Sep 26, 2019 | 14.59 | 14.61 | 14.26 | 14.29 | 20,649 | -0.46(-3.11%) |
Sep 25, 2019 | 13.97 | 14.98 | 13.97 | 14.75 | 41,734 | +0.69(+4.89%) |
Sep 24, 2019 | 14.36 | 14.62 | 13.91 | 14.06 | 25,418 | -0.12(-0.84%) |
Sep 23, 2019 | 14.33 | 14.36 | 13.98 | 14.18 | 39,456 | -0.08(-0.54%) |
Sep 20, 2019 | 14.68 | 14.80 | 14.12 | 14.25 | 354,661 | -0.47(-3.17%) |
Sep 19, 2019 | 14.54 | 15.05 | 14.44 | 14.72 | 108,708 | +0.21(+1.46%) |
Sep 18, 2019 | 14.29 | 14.54 | 14.29 | 14.51 | 77,900 | +0.27(+1.91%) |
Sep 17, 2019 | 14.02 | 14.25 | 14.02 | 14.24 | 73,694 | +0.14(+0.96%) |
Sep 16, 2019 | 13.91 | 14.18 | 13.91 | 14.10 | 145,500 | +0.15(+1.10%) |
Sep 13, 2019 | 14.06 | 14.12 | 13.92 | 13.95 | 111,192 | -0.03(-0.24%) |
Sep 12, 2019 | 14.01 | 14.35 | 13.88 | 13.98 | 142,068 | -0.03(-0.18%) |
Sep 11, 2019 | 14.00 | 14.09 | 13.85 | 14.01 | 80,265 | +0.03(+0.18%) |
Sep 10, 2019 | 14.00 | 14.10 | 13.90 | 13.98 | 94,980 | +0.00(+0.00%) |
Sep 09, 2019 | 13.87 | 14.21 | 13.80 | 13.98 | 112,577 | +0.16(+1.17%) |
Sep 06, 2019 | 14.01 | 14.01 | 13.81 | 13.82 | 12,838 | -0.19(-1.33%) |
Sep 05, 2019 | 13.98 | 14.01 | 13.93 | 14.01 | 15,826 | +0.12(+0.86%) |
Sep 04, 2019 | 13.85 | 13.99 | 13.80 | 13.89 | 17,832 | +0.01(+0.06%) |
Sep 03, 2019 | 13.99 | 14.01 | 13.87 | 13.88 | 12,966 | -0.10(-0.73%) |
Aug 30, 2019 | 13.97 | 14.01 | 13.91 | 13.98 | 12,132 | +0.08(+0.55%) |
Aug 29, 2019 | 13.81 | 13.91 | 13.81 | 13.91 | 18,277 | +0.08(+0.61%) |
Aug 28, 2019 | 13.65 | 13.85 | 13.64 | 13.82 | 20,133 | +0.06(+0.43%) |
Aug 27, 2019 | 13.69 | 13.80 | 13.57 | 13.76 | 13,884 | +0.03(+0.25%) |
Aug 26, 2019 | 13.64 | 13.75 | 13.51 | 13.73 | 9,689 | +0.26(+1.95%) |
Aug 23, 2019 | 13.76 | 13.88 | 13.47 | 13.47 | 11,349 | -0.40(-2.87%) |
Aug 22, 2019 | 13.91 | 13.96 | 13.86 | 13.86 | 23,347 | -0.08(-0.55%) |
Aug 21, 2019 | 13.92 | 13.98 | 13.81 | 13.94 | 20,574 | -0.01(-0.06%) |
Aug 20, 2019 | 13.99 | 14.07 | 13.80 | 13.95 | 14,615 | -0.02(-0.12%) |
Aug 19, 2019 | 13.93 | 13.97 | 13.90 | 13.97 | 23,360 | +0.11(+0.79%) |
Aug 16, 2019 | 13.72 | 13.91 | 13.55 | 13.86 | 41,259 | +0.19(+1.42%) |
Aug 15, 2019 | 13.70 | 13.73 | 13.42 | 13.66 | 38,913 | +0.12(+0.87%) |
Aug 14, 2019 | 13.48 | 13.79 | 13.48 | 13.54 | 11,440 | -0.22(-1.60%) |
Aug 13, 2019 | 13.60 | 13.76 | 13.60 | 13.76 | 10,078 | +0.20(+1.50%) |
Aug 12, 2019 | 13.71 | 13.82 | 13.54 | 13.56 | 19,745 | -0.10(-0.74%) |
Aug 09, 2019 | 13.73 | 13.86 | 13.64 | 13.66 | 15,250 | -0.02(-0.12%) |
Aug 08, 2019 | 13.87 | 13.92 | 13.68 | 13.68 | 17,057 | -0.03(-0.18%) |
Aug 07, 2019 | 13.19 | 14.08 | 13.19 | 13.70 | 15,768 | +0.30(+2.21%) |
Aug 06, 2019 | 12.90 | 13.46 | 12.90 | 13.41 | 180,665 | +0.04(+0.32%) |
Aug 05, 2019 | 13.22 | 14.20 | 13.22 | 13.36 | 19,820 | +0.05(+0.38%) |
Aug 02, 2019 | 13.77 | 13.94 | 13.20 | 13.31 | 16,551 | -0.55(-3.97%) |
Aug 01, 2019 | 14.14 | 14.21 | 13.60 | 13.86 | 24,151 | -0.18(-1.27%) |
Jul 31, 2019 | 14.21 | 14.28 | 14.01 | 14.04 | 53,241 | -0.20(-1.40%) |
Jul 30, 2019 | 14.13 | 14.35 | 14.08 | 14.24 | 22,348 | +0.16(+1.11%) |
Jul 29, 2019 | 14.26 | 14.36 | 14.07 | 14.08 | 14,774 | -0.24(-1.65%) |
Jul 26, 2019 | 14.13 | 14.41 | 13.98 | 14.32 | 35,703 | +0.32(+2.30%) |
Jul 25, 2019 | 14.10 | 14.25 | 13.98 | 14.00 | 7,309 | -0.19(-1.37%) |
Jul 24, 2019 | 14.11 | 14.33 | 14.10 | 14.19 | 24,803 | -0.05(-0.36%) |
Jul 23, 2019 | 14.29 | 14.31 | 14.01 | 14.24 | 5,755 | -0.08(-0.53%) |
Jul 22, 2019 | 14.35 | 14.35 | 14.00 | 14.32 | 4,793 | +0.07(+0.47%) |
Jul 19, 2019 | 14.27 | 14.44 | 14.13 | 14.25 | 10,876 | -0.14(-0.94%) |
Jul 18, 2019 | 14.29 | 14.42 | 14.13 | 14.39 | 17,035 | +0.08(+0.59%) |
Jul 17, 2019 | 14.21 | 14.41 | 14.21 | 14.30 | 7,995 | -0.12(-0.82%) |
Jul 16, 2019 | 14.38 | 14.42 | 14.33 | 14.42 | 11,474 | +0.05(+0.35%) |
Jul 15, 2019 | 14.36 | 14.42 | 14.30 | 14.37 | 13,015 | +0.07(+0.47%) |
Jul 12, 2019 | 14.23 | 14.36 | 14.21 | 14.30 | 18,679 | +0.11(+0.78%) |
Jul 11, 2019 | 14.01 | 14.28 | 14.01 | 14.19 | 13,350 | +0.22(+1.57%) |
Jul 10, 2019 | 13.82 | 14.30 | 13.82 | 13.97 | 5,524 | -0.31(-2.19%) |
Jul 09, 2019 | 14.38 | 14.46 | 14.20 | 14.29 | 12,565 | -0.16(-1.11%) |
Jul 08, 2019 | 14.45 | 14.45 | 14.43 | 14.45 | 31,892 | +0.11(+0.77%) |
Jul 05, 2019 | 14.31 | 14.46 | 11.69 | 14.34 | 23,644 | -0.03(-0.24%) |
Jul 03, 2019 | 14.42 | 14.49 | 14.23 | 14.37 | 21,280 | -0.04(-0.29%) |
Jul 02, 2019 | 14.39 | 14.41 | 14.29 | 14.41 | 8,262 | -0.01(-0.06%) |