Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.08 | 14.15 | 13.99 | 14.03 | 923,794 | -0.14(-0.99%) |
Sep 27, 2019 | 14.09 | 14.22 | 14.09 | 14.16 | 676,986 | -0.06(-0.39%) |
Sep 26, 2019 | 14.19 | 14.26 | 14.12 | 14.22 | 573,588 | +0.00(+0.00%) |
Sep 25, 2019 | 14.16 | 14.25 | 14.14 | 14.22 | 717,686 | -0.08(-0.59%) |
Sep 24, 2019 | 14.43 | 14.43 | 14.29 | 14.30 | 792,456 | -0.17(-1.16%) |
Sep 23, 2019 | 14.44 | 14.49 | 14.41 | 14.47 | 547,967 | +0.04(+0.26%) |
Sep 20, 2019 | 14.44 | 14.47 | 14.37 | 14.44 | 570,500 | +0.02(+0.13%) |
Sep 19, 2019 | 14.46 | 14.48 | 14.40 | 14.42 | 558,384 | +0.07(+0.52%) |
Sep 18, 2019 | 14.39 | 14.44 | 14.31 | 14.34 | 1,645,087 | -0.09(-0.65%) |
Sep 17, 2019 | 14.72 | 14.72 | 14.38 | 14.44 | 2,859,999 | -0.28(-1.90%) |
Sep 16, 2019 | 14.62 | 14.87 | 14.60 | 14.72 | 1,905,695 | +0.62(+4.43%) |
Sep 13, 2019 | 14.12 | 14.14 | 14.06 | 14.09 | 780,255 | +0.00(+0.00%) |
Sep 12, 2019 | 13.95 | 14.11 | 13.95 | 14.09 | 986,621 | -0.06(-0.40%) |
Sep 11, 2019 | 14.28 | 14.32 | 14.07 | 14.15 | 2,088,708 | -0.10(-0.72%) |
Sep 10, 2019 | 14.26 | 14.36 | 14.23 | 14.25 | 1,288,350 | +0.02(+0.13%) |
Sep 09, 2019 | 14.17 | 14.26 | 14.16 | 14.23 | 816,581 | +0.13(+0.93%) |
Sep 06, 2019 | 13.97 | 14.16 | 13.94 | 14.10 | 910,870 | +0.04(+0.27%) |
Sep 05, 2019 | 14.14 | 14.20 | 14.05 | 14.06 | 871,810 | -0.02(-0.13%) |
Sep 04, 2019 | 13.94 | 14.12 | 13.93 | 14.08 | 436,422 | +0.33(+2.37%) |
Sep 03, 2019 | 13.68 | 13.78 | 13.65 | 13.75 | 1,329,971 | -0.07(-0.54%) |
Aug 30, 2019 | 14.01 | 14.02 | 13.81 | 13.83 | 1,678,472 | -0.22(-1.59%) |
Aug 29, 2019 | 14.02 | 14.07 | 13.98 | 14.05 | 696,418 | +0.04(+0.27%) |
Aug 28, 2019 | 14.01 | 14.05 | 13.97 | 14.02 | 855,866 | +0.12(+0.87%) |
Aug 27, 2019 | 13.83 | 13.91 | 13.80 | 13.89 | 709,260 | +0.09(+0.68%) |
Aug 26, 2019 | 13.94 | 13.96 | 13.78 | 13.80 | 687,061 | -0.01(-0.07%) |
Aug 23, 2019 | 13.78 | 13.91 | 13.75 | 13.81 | 1,555,900 | -0.10(-0.74%) |
Aug 22, 2019 | 13.98 | 14.02 | 13.89 | 13.91 | 774,119 | -0.07(-0.47%) |
Aug 21, 2019 | 14.06 | 14.09 | 13.96 | 13.98 | 692,443 | +0.05(+0.33%) |
Aug 20, 2019 | 13.90 | 13.96 | 13.84 | 13.93 | 466,974 | +0.04(+0.27%) |
Aug 19, 2019 | 13.89 | 13.92 | 13.85 | 13.89 | 822,604 | +0.07(+0.47%) |
Aug 16, 2019 | 13.84 | 13.90 | 13.83 | 13.83 | 1,464,534 | -0.01(-0.07%) |
Aug 15, 2019 | 13.87 | 13.91 | 13.81 | 13.84 | 887,741 | -0.11(-0.80%) |
Aug 14, 2019 | 13.99 | 14.02 | 13.86 | 13.95 | 1,122,211 | -0.21(-1.51%) |
Aug 13, 2019 | 13.87 | 14.21 | 13.84 | 14.16 | 899,103 | +0.30(+2.15%) |
Aug 12, 2019 | 13.94 | 13.97 | 13.84 | 13.87 | 855,113 | -0.07(-0.54%) |
Aug 09, 2019 | 13.94 | 14.00 | 13.92 | 13.94 | 844,061 | +0.12(+0.88%) |
Aug 08, 2019 | 13.75 | 13.86 | 13.71 | 13.82 | 829,521 | +0.07(+0.54%) |
Aug 07, 2019 | 13.78 | 13.78 | 13.60 | 13.75 | 2,586,114 | -0.18(-1.27%) |
Aug 06, 2019 | 14.03 | 14.05 | 13.89 | 13.92 | 667,289 | -0.07(-0.53%) |
Aug 05, 2019 | 13.97 | 14.08 | 13.96 | 14.00 | 2,006,747 | -0.12(-0.86%) |
Aug 02, 2019 | 14.22 | 14.24 | 14.12 | 14.12 | 1,307,861 | +0.02(+0.13%) |
Aug 01, 2019 | 14.41 | 14.41 | 14.00 | 14.10 | 1,712,655 | -0.40(-2.77%) |
Jul 31, 2019 | 14.62 | 14.65 | 14.49 | 14.50 | 946,361 | -0.09(-0.64%) |
Jul 30, 2019 | 14.53 | 14.61 | 14.50 | 14.59 | 756,085 | +0.08(+0.58%) |
Jul 29, 2019 | 14.51 | 14.52 | 14.44 | 14.51 | 1,207,453 | +0.06(+0.39%) |
Jul 26, 2019 | 14.44 | 14.48 | 14.42 | 14.45 | 506,908 | +0.02(+0.13%) |
Jul 25, 2019 | 14.53 | 14.56 | 14.44 | 14.44 | 474,584 | -0.06(-0.39%) |
Jul 24, 2019 | 14.58 | 14.67 | 14.44 | 14.49 | 1,074,304 | -0.07(-0.45%) |
Jul 23, 2019 | 14.44 | 14.56 | 14.39 | 14.56 | 865,551 | +0.09(+0.65%) |
Jul 22, 2019 | 14.45 | 14.50 | 14.42 | 14.46 | 3,343,298 | -0.05(-0.32%) |
Jul 19, 2019 | 14.44 | 14.52 | 14.38 | 14.51 | 674,198 | +0.08(+0.58%) |
Jul 18, 2019 | 14.51 | 14.51 | 14.28 | 14.43 | 893,062 | -0.10(-0.71%) |
Jul 17, 2019 | 14.71 | 14.72 | 14.53 | 14.53 | 2,481,063 | -0.13(-0.89%) |
Jul 16, 2019 | 14.79 | 14.87 | 14.55 | 14.66 | 692,103 | -0.16(-1.07%) |
Jul 15, 2019 | 14.99 | 14.99 | 14.80 | 14.82 | 1,182,934 | -0.16(-1.06%) |
Jul 12, 2019 | 14.94 | 15.00 | 14.94 | 14.98 | 505,300 | +0.04(+0.25%) |
Jul 11, 2019 | 14.93 | 14.98 | 14.90 | 14.94 | 602,384 | +0.01(+0.06%) |
Jul 10, 2019 | 14.81 | 14.96 | 14.79 | 14.93 | 574,393 | +0.32(+2.17%) |
Jul 09, 2019 | 14.55 | 14.61 | 14.51 | 14.61 | 476,913 | +0.05(+0.32%) |
Jul 08, 2019 | 14.62 | 14.68 | 14.55 | 14.57 | 531,184 | -0.02(-0.13%) |
Jul 05, 2019 | 14.56 | 14.61 | 14.54 | 14.58 | 611,357 | +0.03(+0.19%) |
Jul 03, 2019 | 14.51 | 14.57 | 14.48 | 14.56 | 471,413 | +0.14(+0.97%) |
Jul 02, 2019 | 14.63 | 14.63 | 14.39 | 14.42 | 1,253,174 | -0.24(-1.65%) |