Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.80 | 14.83 | 14.62 | 14.72 | 311,345 | -0.22(-1.48%) |
Sep 27, 2019 | 14.87 | 14.99 | 14.85 | 14.94 | 474,200 | -0.08(-0.50%) |
Sep 26, 2019 | 15.08 | 15.09 | 15.02 | 15.02 | 18,477 | -0.00(-0.02%) |
Sep 25, 2019 | 15.26 | 15.26 | 14.99 | 15.02 | 42,086 | -0.27(-1.78%) |
Sep 24, 2019 | 15.17 | 15.32 | 15.14 | 15.29 | 84,652 | +0.06(+0.39%) |
Sep 23, 2019 | 15.17 | 15.23 | 15.15 | 15.23 | 67,870 | +0.09(+0.59%) |
Sep 20, 2019 | 14.99 | 15.14 | 14.99 | 15.14 | 37,300 | +0.19(+1.27%) |
Sep 19, 2019 | 14.99 | 15.00 | 14.95 | 14.95 | 20,372 | +0.05(+0.34%) |
Sep 18, 2019 | 15.03 | 15.07 | 14.81 | 14.90 | 50,141 | -0.09(-0.60%) |
Sep 17, 2019 | 15.02 | 15.03 | 14.97 | 14.99 | 15,409 | +0.02(+0.13%) |
Sep 16, 2019 | 14.98 | 15.03 | 14.94 | 14.97 | 81,602 | +0.12(+0.81%) |
Sep 13, 2019 | 15.01 | 15.03 | 14.84 | 14.85 | 28,800 | -0.11(-0.74%) |
Sep 12, 2019 | 15.11 | 15.14 | 14.95 | 14.96 | 110,564 | +0.02(+0.13%) |
Sep 11, 2019 | 14.87 | 14.96 | 14.86 | 14.94 | 74,979 | +0.10(+0.64%) |
Sep 10, 2019 | 14.95 | 14.97 | 14.84 | 14.84 | 52,041 | -0.13(-0.84%) |
Sep 09, 2019 | 15.08 | 15.08 | 14.96 | 14.97 | 59,226 | -0.06(-0.40%) |
Sep 06, 2019 | 15.22 | 15.23 | 15.02 | 15.03 | 62,600 | -0.12(-0.82%) |
Sep 05, 2019 | 15.35 | 15.35 | 15.06 | 15.15 | 162,786 | -0.37(-2.35%) |
Sep 04, 2019 | 15.43 | 15.53 | 15.41 | 15.52 | 147,036 | +0.09(+0.58%) |
Sep 03, 2019 | 15.35 | 15.47 | 15.34 | 15.43 | 99,019 | +0.22(+1.45%) |
Aug 30, 2019 | 15.23 | 15.27 | 15.17 | 15.21 | 53,800 | -0.05(-0.33%) |
Aug 29, 2019 | 15.40 | 15.40 | 15.18 | 15.26 | 111,196 | -0.11(-0.72%) |
Aug 28, 2019 | 15.39 | 15.42 | 15.34 | 15.37 | 176,624 | -0.03(-0.19%) |
Aug 27, 2019 | 15.28 | 15.41 | 15.28 | 15.40 | 66,415 | +0.16(+1.05%) |
Aug 26, 2019 | 15.29 | 15.35 | 15.24 | 15.24 | 90,341 | -0.03(-0.20%) |
Aug 23, 2019 | 15.02 | 15.27 | 15.00 | 15.27 | 52,300 | +0.30(+2.00%) |
Aug 22, 2019 | 14.97 | 15.02 | 14.94 | 14.97 | 63,101 | -0.04(-0.27%) |
Aug 21, 2019 | 15.00 | 15.04 | 14.99 | 15.01 | 57,204 | -0.04(-0.27%) |
Aug 20, 2019 | 15.01 | 15.05 | 15.00 | 15.05 | 28,493 | +0.12(+0.82%) |
Aug 19, 2019 | 14.97 | 15.01 | 14.91 | 14.93 | 84,081 | -0.19(-1.28%) |
Aug 16, 2019 | 15.12 | 15.17 | 15.05 | 15.12 | 105,600 | -0.09(-0.59%) |
Aug 15, 2019 | 15.14 | 15.23 | 15.10 | 15.21 | 92,917 | +0.09(+0.60%) |
Aug 14, 2019 | 15.12 | 15.92 | 15.10 | 15.12 | 218,324 | +0.11(+0.73%) |
Aug 13, 2019 | 15.16 | 15.16 | 14.77 | 15.01 | 132,603 | -0.10(-0.66%) |
Aug 12, 2019 | 14.99 | 15.15 | 14.99 | 15.11 | 74,037 | +0.15(+1.00%) |
Aug 09, 2019 | 14.96 | 15.04 | 14.92 | 14.96 | 51,900 | -0.04(-0.27%) |
Aug 08, 2019 | 14.92 | 15.06 | 14.90 | 15.00 | 84,339 | +0.07(+0.47%) |
Aug 07, 2019 | 14.96 | 15.07 | 14.92 | 14.93 | 194,102 | +0.23(+1.57%) |
Aug 06, 2019 | 14.64 | 14.71 | 14.62 | 14.70 | 47,094 | +0.12(+0.82%) |
Aug 05, 2019 | 14.60 | 14.67 | 14.55 | 14.58 | 75,108 | +0.19(+1.32%) |
Aug 02, 2019 | 14.33 | 14.45 | 14.33 | 14.39 | 55,500 | -0.04(-0.28%) |
Aug 01, 2019 | 14.03 | 14.44 | 14.02 | 14.43 | 80,446 | +0.33(+2.33%) |
Jul 31, 2019 | 14.29 | 14.29 | 14.10 | 14.10 | 50,949 | -0.19(-1.32%) |
Jul 30, 2019 | 14.28 | 14.30 | 14.24 | 14.29 | 42,480 | +0.05(+0.35%) |
Jul 29, 2019 | 14.19 | 14.24 | 14.15 | 14.24 | 44,242 | +0.09(+0.64%) |
Jul 26, 2019 | 14.21 | 14.21 | 14.15 | 14.15 | 28,300 | +0.03(+0.21%) |
Jul 25, 2019 | 14.21 | 14.21 | 14.10 | 14.12 | 69,874 | -0.10(-0.67%) |
Jul 24, 2019 | 14.25 | 14.26 | 14.19 | 14.21 | 55,030 | +0.07(+0.53%) |
Jul 23, 2019 | 14.23 | 14.27 | 14.14 | 14.14 | 76,790 | -0.09(-0.63%) |
Jul 22, 2019 | 14.24 | 14.27 | 14.22 | 14.23 | 55,963 | +0.00(+0.00%) |
Jul 19, 2019 | 14.34 | 14.39 | 14.20 | 14.23 | 123,700 | -0.20(-1.39%) |
Jul 18, 2019 | 14.17 | 14.46 | 14.15 | 14.43 | 119,792 | +0.20(+1.41%) |
Jul 17, 2019 | 14.08 | 14.24 | 14.08 | 14.23 | 49,100 | +0.22(+1.57%) |
Jul 16, 2019 | 14.10 | 14.10 | 14.00 | 14.01 | 16,405 | -0.11(-0.78%) |
Jul 15, 2019 | 14.11 | 14.13 | 14.06 | 14.12 | 5,713 | -0.01(-0.07%) |
Jul 12, 2019 | 14.07 | 14.15 | 14.04 | 14.13 | 29,900 | +0.08(+0.58%) |
Jul 11, 2019 | 14.13 | 14.13 | 14.03 | 14.05 | 16,393 | -0.10(-0.71%) |
Jul 10, 2019 | 14.07 | 14.17 | 14.04 | 14.15 | 23,207 | +0.21(+1.51%) |
Jul 09, 2019 | 13.92 | 13.97 | 13.89 | 13.94 | 28,018 | +0.04(+0.29%) |
Jul 08, 2019 | 14.00 | 14.01 | 13.90 | 13.90 | 39,262 | -0.08(-0.60%) |
Jul 05, 2019 | 13.89 | 14.01 | 13.84 | 13.98 | 39,500 | -0.16(-1.10%) |
Jul 03, 2019 | 14.14 | 14.19 | 14.12 | 14.14 | 31,600 | +0.02(+0.14%) |
Jul 02, 2019 | 13.90 | 14.12 | 13.89 | 14.12 | 20,223 | +0.31(+2.24%) |