Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.08 | 14.09 | 13.95 | 14.03 | 30,512 | -0.03(-0.21%) |
Oct 30, 2019 | 14.00 | 14.08 | 13.95 | 14.06 | 27,452 | +0.06(+0.43%) |
Oct 29, 2019 | 13.90 | 14.07 | 13.90 | 14.00 | 28,486 | +0.00(+0.00%) |
Oct 28, 2019 | 14.00 | 14.10 | 13.97 | 14.00 | 81,520 | +0.03(+0.21%) |
Oct 25, 2019 | 14.07 | 14.07 | 13.90 | 13.97 | 25,300 | +0.00(+0.02%) |
Oct 24, 2019 | 13.96 | 14.01 | 13.90 | 13.97 | 84,786 | -0.01(-0.09%) |
Oct 23, 2019 | 14.00 | 14.06 | 13.93 | 13.98 | 39,215 | -0.04(-0.29%) |
Oct 22, 2019 | 14.02 | 14.10 | 13.99 | 14.02 | 87,513 | +0.06(+0.43%) |
Oct 21, 2019 | 13.96 | 14.09 | 13.95 | 13.96 | 64,516 | +0.04(+0.29%) |
Oct 18, 2019 | 13.84 | 13.95 | 13.81 | 13.92 | 46,100 | +0.08(+0.61%) |
Oct 17, 2019 | 13.82 | 13.85 | 13.76 | 13.84 | 23,687 | +0.08(+0.55%) |
Oct 16, 2019 | 13.65 | 13.78 | 13.65 | 13.76 | 24,718 | +0.01(+0.07%) |
Oct 15, 2019 | 13.69 | 13.81 | 13.57 | 13.75 | 59,587 | +0.20(+1.48%) |
Oct 14, 2019 | 13.80 | 13.80 | 13.52 | 13.55 | 62,529 | -0.19(-1.38%) |
Oct 11, 2019 | 13.76 | 13.83 | 13.65 | 13.74 | 152,700 | +0.19(+1.40%) |
Oct 10, 2019 | 13.84 | 13.84 | 13.42 | 13.55 | 55,874 | -0.42(-3.01%) |
Oct 09, 2019 | 14.01 | 14.07 | 13.94 | 13.97 | 65,204 | +0.01(+0.07%) |
Oct 08, 2019 | 14.15 | 14.20 | 13.90 | 13.96 | 79,651 | -0.19(-1.34%) |
Oct 07, 2019 | 14.15 | 14.25 | 13.93 | 14.15 | 82,363 | +0.06(+0.43%) |
Oct 04, 2019 | 13.91 | 14.09 | 13.89 | 14.09 | 40,700 | +0.35(+2.55%) |
Oct 03, 2019 | 13.71 | 14.01 | 13.70 | 13.74 | 66,553 | -0.12(-0.87%) |
Oct 02, 2019 | 14.30 | 14.30 | 13.71 | 13.86 | 138,503 | -0.52(-3.62%) |
Oct 01, 2019 | 14.70 | 14.71 | 14.29 | 14.38 | 55,978 | -0.32(-2.18%) |
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%) |