Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.79 | 14.79 | 14.71 | 14.74 | 2,309 | -0.01(-0.05%) |
Sep 27, 2019 | 14.91 | 14.91 | 14.56 | 14.75 | 10,944 | -0.16(-1.10%) |
Sep 26, 2019 | 14.86 | 14.92 | 14.86 | 14.91 | 4,902 | +0.05(+0.32%) |
Sep 25, 2019 | 14.75 | 14.87 | 14.53 | 14.87 | 10,133 | +0.04(+0.25%) |
Sep 24, 2019 | 15.08 | 15.08 | 14.80 | 14.83 | 3,646 | -0.13(-0.84%) |
Sep 23, 2019 | 15.09 | 15.09 | 14.95 | 14.95 | 4,314 | -0.19(-1.24%) |
Sep 20, 2019 | 15.24 | 15.27 | 15.13 | 15.14 | 4,026 | -0.03(-0.23%) |
Sep 19, 2019 | 15.15 | 15.24 | 15.15 | 15.18 | 5,898 | +0.11(+0.75%) |
Sep 18, 2019 | 15.09 | 15.09 | 14.92 | 15.06 | 9,306 | +0.01(+0.09%) |
Sep 17, 2019 | 14.97 | 15.05 | 14.94 | 15.05 | 6,150 | +0.01(+0.06%) |
Sep 16, 2019 | 15.00 | 15.04 | 14.96 | 15.04 | 3,380 | +0.01(+0.04%) |
Sep 13, 2019 | 15.06 | 15.09 | 14.93 | 15.04 | 12,700 | +0.01(+0.05%) |
Sep 12, 2019 | 15.02 | 15.11 | 14.96 | 15.03 | 9,624 | +0.09(+0.57%) |
Sep 11, 2019 | 14.99 | 14.99 | 14.94 | 14.94 | 10,852 | +0.07(+0.50%) |
Sep 10, 2019 | 14.86 | 14.88 | 14.73 | 14.87 | 6,321 | -0.14(-0.93%) |
Sep 09, 2019 | 15.00 | 15.06 | 14.95 | 15.01 | 10,326 | +0.03(+0.23%) |
Sep 06, 2019 | 15.02 | 15.05 | 14.97 | 14.97 | 6,401 | +0.02(+0.10%) |
Sep 05, 2019 | 15.02 | 15.02 | 14.92 | 14.96 | 13,635 | +0.12(+0.82%) |
Sep 04, 2019 | 14.67 | 14.87 | 14.67 | 14.84 | 18,833 | +0.30(+2.08%) |
Sep 03, 2019 | 14.58 | 14.66 | 14.53 | 14.53 | 10,390 | -0.05(-0.35%) |
Aug 30, 2019 | 14.56 | 14.60 | 14.47 | 14.59 | 42,540 | +0.05(+0.33%) |
Aug 29, 2019 | 14.53 | 14.57 | 14.50 | 14.54 | 51,377 | +0.11(+0.78%) |
Aug 28, 2019 | 14.39 | 14.43 | 14.29 | 14.43 | 6,957 | +0.04(+0.31%) |
Aug 27, 2019 | 14.52 | 14.53 | 14.31 | 14.38 | 9,268 | +0.05(+0.35%) |
Aug 26, 2019 | 14.34 | 14.34 | 14.27 | 14.33 | 4,764 | +0.10(+0.67%) |
Aug 23, 2019 | 14.49 | 14.54 | 14.23 | 14.23 | 14,661 | -0.35(-2.39%) |
Aug 22, 2019 | 14.63 | 14.63 | 14.51 | 14.58 | 12,892 | -0.06(-0.41%) |
Aug 21, 2019 | 14.61 | 14.67 | 14.61 | 14.64 | 8,974 | +0.19(+1.31%) |
Aug 20, 2019 | 14.46 | 14.47 | 14.36 | 14.45 | 8,583 | -0.05(-0.38%) |
Aug 19, 2019 | 14.53 | 14.60 | 14.51 | 14.51 | 15,467 | +0.07(+0.47%) |
Aug 16, 2019 | 14.39 | 14.47 | 14.24 | 14.44 | 32,421 | +0.30(+2.14%) |
Aug 15, 2019 | 14.08 | 14.14 | 14.01 | 14.14 | 8,631 | +0.09(+0.67%) |
Aug 14, 2019 | 14.14 | 14.18 | 14.02 | 14.04 | 38,017 | -0.37(-2.59%) |
Aug 13, 2019 | 14.23 | 14.42 | 14.23 | 14.42 | 4,839 | +0.11(+0.78%) |
Aug 12, 2019 | 14.32 | 14.33 | 14.26 | 14.30 | 4,498 | -0.06(-0.41%) |
Aug 09, 2019 | 14.55 | 14.55 | 14.34 | 14.36 | 9,499 | -0.26(-1.77%) |
Aug 08, 2019 | 14.48 | 14.65 | 14.38 | 14.62 | 8,552 | +0.33(+2.32%) |
Aug 07, 2019 | 14.03 | 14.30 | 13.98 | 14.29 | 8,540 | +0.19(+1.34%) |
Aug 06, 2019 | 14.25 | 14.29 | 14.09 | 14.10 | 10,761 | +0.12(+0.83%) |
Aug 05, 2019 | 14.41 | 14.41 | 13.83 | 13.98 | 39,279 | -0.64(-4.38%) |
Aug 02, 2019 | 14.64 | 14.65 | 14.53 | 14.63 | 19,411 | -0.03(-0.17%) |
Aug 01, 2019 | 14.79 | 15.05 | 14.65 | 14.65 | 28,930 | -0.05(-0.35%) |
Jul 31, 2019 | 14.82 | 14.86 | 14.55 | 14.70 | 21,777 | -0.01(-0.06%) |
Jul 30, 2019 | 14.74 | 14.74 | 14.65 | 14.71 | 18,496 | -0.04(-0.28%) |
Jul 29, 2019 | 14.75 | 14.76 | 14.59 | 14.75 | 18,361 | -0.04(-0.25%) |
Jul 26, 2019 | 14.74 | 14.82 | 14.74 | 14.79 | 13,526 | +0.08(+0.52%) |
Jul 25, 2019 | 14.87 | 14.87 | 14.69 | 14.71 | 8,623 | -0.16(-1.08%) |
Jul 24, 2019 | 14.75 | 14.88 | 14.70 | 14.87 | 3,777 | +0.15(+1.02%) |
Jul 23, 2019 | 14.74 | 14.74 | 14.68 | 14.72 | 4,577 | +0.05(+0.36%) |
Jul 22, 2019 | 14.77 | 14.77 | 14.61 | 14.67 | 11,449 | -0.12(-0.83%) |
Jul 19, 2019 | 14.95 | 14.95 | 14.79 | 14.79 | 5,782 | -0.06(-0.43%) |
Jul 18, 2019 | 14.89 | 14.92 | 14.81 | 14.86 | 13,857 | -0.03(-0.20%) |
Jul 17, 2019 | 14.99 | 14.99 | 14.86 | 14.89 | 8,291 | -0.07(-0.48%) |
Jul 16, 2019 | 15.08 | 15.08 | 14.93 | 14.96 | 13,189 | -0.14(-0.93%) |
Jul 15, 2019 | 15.12 | 15.12 | 15.01 | 15.10 | 85,944 | -0.03(-0.19%) |
Jul 12, 2019 | 15.21 | 15.21 | 15.11 | 15.13 | 34,176 | -0.02(-0.16%) |
Jul 11, 2019 | 15.21 | 15.21 | 15.09 | 15.15 | 5,701 | -0.02(-0.14%) |
Jul 10, 2019 | 15.21 | 15.21 | 15.12 | 15.17 | 6,792 | +0.16(+1.10%) |
Jul 09, 2019 | 14.93 | 15.02 | 14.86 | 15.01 | 5,275 | -0.03(-0.21%) |
Jul 08, 2019 | 15.21 | 15.21 | 15.01 | 15.04 | 5,763 | -0.26(-1.69%) |
Jul 05, 2019 | 15.38 | 15.38 | 15.18 | 15.30 | 5,472 | -0.08(-0.54%) |
Jul 03, 2019 | 15.42 | 15.42 | 15.34 | 15.38 | 4,233 | +0.03(+0.19%) |
Jul 02, 2019 | 15.31 | 15.37 | 15.29 | 15.35 | 4,100 | +0.03(+0.22%) |