Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.42 | 14.46 | 14.38 | 14.39 | 11,180 | -0.07(-0.50%) |
Sep 27, 2019 | 14.41 | 14.52 | 14.41 | 14.46 | 27,560 | -0.06(-0.41%) |
Sep 26, 2019 | 14.57 | 14.57 | 14.46 | 14.52 | 17,074 | -0.06(-0.43%) |
Sep 25, 2019 | 14.54 | 14.59 | 14.52 | 14.58 | 27,403 | -0.06(-0.40%) |
Sep 24, 2019 | 14.69 | 14.71 | 14.64 | 14.64 | 20,217 | -0.10(-0.66%) |
Sep 23, 2019 | 14.71 | 14.76 | 14.71 | 14.74 | 19,283 | +0.10(+0.68%) |
Sep 20, 2019 | 14.68 | 14.71 | 14.62 | 14.64 | 14,546 | -0.05(-0.31%) |
Sep 19, 2019 | 14.70 | 14.73 | 14.66 | 14.68 | 16,605 | +0.01(+0.09%) |
Sep 18, 2019 | 14.69 | 14.71 | 14.63 | 14.67 | 77,907 | -0.06(-0.39%) |
Sep 17, 2019 | 15.01 | 15.01 | 14.71 | 14.73 | 24,703 | -0.24(-1.59%) |
Sep 16, 2019 | 14.94 | 15.09 | 14.86 | 14.96 | 14,630 | +0.43(+2.96%) |
Sep 13, 2019 | 14.52 | 14.56 | 14.52 | 14.53 | 18,833 | +0.02(+0.16%) |
Sep 12, 2019 | 14.40 | 14.53 | 14.40 | 14.51 | 30,352 | +0.06(+0.43%) |
Sep 11, 2019 | 14.53 | 14.53 | 14.42 | 14.45 | 27,746 | -0.10(-0.66%) |
Sep 10, 2019 | 14.47 | 14.59 | 14.47 | 14.54 | 20,751 | +0.06(+0.40%) |
Sep 09, 2019 | 14.45 | 14.52 | 14.44 | 14.48 | 9,427 | +0.11(+0.76%) |
Sep 06, 2019 | 14.36 | 14.41 | 14.33 | 14.38 | 15,311 | -0.02(-0.14%) |
Sep 05, 2019 | 14.47 | 14.48 | 14.39 | 14.39 | 20,955 | -0.08(-0.54%) |
Sep 04, 2019 | 14.37 | 14.50 | 14.37 | 14.47 | 55,824 | +0.27(+1.93%) |
Sep 03, 2019 | 14.13 | 14.22 | 13.90 | 14.20 | 175,670 | -0.02(-0.14%) |
Aug 30, 2019 | 14.30 | 14.34 | 14.20 | 14.22 | 18,680 | -0.07(-0.49%) |
Aug 29, 2019 | 14.31 | 14.42 | 14.26 | 14.29 | 23,082 | +0.03(+0.19%) |
Aug 28, 2019 | 14.25 | 14.27 | 14.21 | 14.26 | 31,073 | +0.12(+0.85%) |
Aug 27, 2019 | 14.08 | 14.15 | 14.08 | 14.14 | 35,581 | +0.06(+0.43%) |
Aug 26, 2019 | 14.15 | 14.17 | 14.07 | 14.08 | 17,746 | +0.07(+0.48%) |
Aug 23, 2019 | 14.03 | 14.08 | 13.97 | 14.01 | 33,838 | -0.08(-0.60%) |
Aug 22, 2019 | 14.16 | 14.16 | 14.08 | 14.10 | 19,070 | -0.06(-0.45%) |
Aug 21, 2019 | 14.20 | 14.23 | 14.14 | 14.16 | 21,179 | +0.02(+0.11%) |
Aug 20, 2019 | 14.17 | 14.17 | 14.10 | 14.15 | 16,663 | +0.02(+0.12%) |
Aug 19, 2019 | 14.14 | 14.15 | 14.11 | 14.13 | 29,797 | -0.04(-0.25%) |
Aug 16, 2019 | 14.21 | 14.21 | 14.13 | 14.17 | 8,421 | +0.02(+0.13%) |
Aug 15, 2019 | 14.13 | 14.19 | 14.13 | 14.15 | 51,620 | -0.03(-0.23%) |
Aug 14, 2019 | 14.17 | 14.22 | 14.14 | 14.18 | 53,005 | -0.14(-0.96%) |
Aug 13, 2019 | 14.48 | 14.48 | 14.15 | 14.32 | 36,521 | +0.13(+0.89%) |
Aug 12, 2019 | 14.64 | 14.71 | 14.12 | 14.19 | 48,037 | -0.11(-0.75%) |
Aug 09, 2019 | 14.32 | 14.33 | 14.28 | 14.30 | 31,541 | +0.06(+0.41%) |
Aug 08, 2019 | 14.13 | 14.25 | 14.10 | 14.24 | 48,452 | +0.13(+0.93%) |
Aug 07, 2019 | 14.07 | 14.11 | 13.98 | 14.11 | 105,076 | -0.01(-0.09%) |
Aug 06, 2019 | 14.18 | 14.22 | 14.12 | 14.12 | 27,809 | -0.05(-0.37%) |
Aug 05, 2019 | 14.09 | 14.19 | 14.09 | 14.17 | 20,494 | -0.06(-0.41%) |
Aug 02, 2019 | 14.27 | 14.27 | 14.22 | 14.23 | 14,699 | -0.01(-0.05%) |
Aug 01, 2019 | 14.38 | 14.43 | 14.20 | 14.24 | 168,409 | -0.25(-1.76%) |
Jul 31, 2019 | 14.58 | 14.64 | 14.49 | 14.49 | 20,148 | -0.09(-0.63%) |
Jul 30, 2019 | 14.58 | 14.59 | 14.53 | 14.58 | 25,763 | +0.03(+0.22%) |
Jul 29, 2019 | 14.52 | 14.57 | 14.50 | 14.55 | 8,548 | +0.04(+0.27%) |
Jul 26, 2019 | 14.51 | 14.56 | 14.51 | 14.51 | 16,842 | -0.04(-0.27%) |
Jul 25, 2019 | 14.61 | 14.63 | 14.54 | 14.55 | 18,078 | -0.07(-0.49%) |
Jul 24, 2019 | 14.69 | 14.73 | 14.59 | 14.62 | 17,161 | -0.01(-0.06%) |
Jul 23, 2019 | 14.56 | 14.65 | 14.54 | 14.63 | 9,923 | +0.03(+0.23%) |
Jul 22, 2019 | 14.64 | 14.65 | 14.58 | 14.60 | 25,123 | -0.06(-0.43%) |
Jul 19, 2019 | 14.64 | 14.66 | 14.60 | 14.66 | 22,814 | +0.06(+0.40%) |
Jul 18, 2019 | 14.64 | 14.64 | 14.54 | 14.60 | 29,255 | -0.03(-0.24%) |
Jul 17, 2019 | 14.72 | 14.72 | 14.62 | 14.64 | 14,463 | -0.04(-0.25%) |
Jul 16, 2019 | 14.80 | 14.80 | 14.63 | 14.68 | 15,372 | -0.16(-1.06%) |
Jul 15, 2019 | 14.92 | 14.92 | 14.82 | 14.83 | 25,648 | -0.09(-0.63%) |
Jul 12, 2019 | 14.88 | 14.95 | 14.88 | 14.93 | 18,527 | +0.10(+0.66%) |
Jul 11, 2019 | 14.84 | 14.87 | 14.58 | 14.83 | 29,799 | +0.01(+0.06%) |
Jul 10, 2019 | 14.72 | 14.83 | 14.72 | 14.82 | 14,590 | +0.24(+1.61%) |
Jul 09, 2019 | 14.55 | 14.58 | 14.46 | 14.58 | 36,472 | +0.06(+0.40%) |
Jul 08, 2019 | 14.58 | 14.60 | 14.52 | 14.52 | 15,296 | -0.04(-0.25%) |
Jul 05, 2019 | 14.54 | 14.57 | 14.52 | 14.56 | 122,493 | +0.02(+0.17%) |
Jul 03, 2019 | 14.44 | 14.55 | 14.44 | 14.54 | 20,517 | +0.15(+1.08%) |
Jul 02, 2019 | 14.47 | 14.47 | 14.36 | 14.38 | 13,884 | -0.15(-1.04%) |