Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.99 | 14.10 | 13.97 | 14.05 | 24,466 | +0.01(+0.06%) |
Sep 27, 2019 | 14.14 | 14.31 | 13.98 | 14.04 | 22,750 | -0.10(-0.68%) |
Sep 26, 2019 | 14.15 | 14.32 | 13.98 | 14.14 | 16,032 | -0.12(-0.84%) |
Sep 25, 2019 | 13.89 | 14.38 | 13.89 | 14.26 | 26,075 | +0.26(+1.89%) |
Sep 24, 2019 | 14.45 | 14.45 | 13.86 | 13.99 | 40,685 | -0.54(-3.69%) |
Sep 23, 2019 | 14.88 | 15.05 | 14.34 | 14.53 | 38,696 | -0.42(-2.78%) |
Sep 20, 2019 | 15.38 | 15.51 | 14.86 | 14.94 | 301,875 | -0.49(-3.16%) |
Sep 19, 2019 | 15.20 | 15.56 | 14.84 | 15.43 | 52,258 | -0.01(-0.05%) |
Sep 18, 2019 | 15.49 | 15.58 | 15.30 | 15.44 | 58,896 | -0.04(-0.26%) |
Sep 17, 2019 | 15.22 | 15.70 | 15.21 | 15.48 | 60,932 | +0.00(+0.00%) |
Sep 16, 2019 | 15.22 | 15.60 | 15.22 | 15.48 | 66,742 | +0.04(+0.26%) |
Sep 13, 2019 | 15.10 | 15.59 | 14.90 | 15.44 | 67,625 | +0.33(+2.17%) |
Sep 12, 2019 | 14.66 | 15.30 | 14.66 | 15.11 | 70,961 | +0.06(+0.37%) |
Sep 11, 2019 | 15.00 | 15.31 | 14.82 | 15.06 | 63,558 | +0.06(+0.37%) |
Sep 10, 2019 | 14.10 | 15.12 | 14.10 | 15.00 | 41,977 | +0.76(+5.34%) |
Sep 09, 2019 | 13.38 | 14.85 | 13.38 | 14.24 | 78,100 | +1.00(+7.55%) |
Sep 06, 2019 | 13.35 | 13.54 | 13.20 | 13.24 | 5,500 | +0.00(+0.00%) |
Sep 05, 2019 | 13.14 | 13.53 | 12.96 | 13.24 | 21,103 | +0.14(+1.04%) |
Sep 04, 2019 | 13.00 | 13.18 | 12.96 | 13.10 | 15,226 | +0.10(+0.80%) |
Sep 03, 2019 | 13.18 | 13.25 | 12.94 | 13.00 | 16,652 | -0.24(-1.81%) |
Aug 30, 2019 | 13.42 | 13.43 | 13.08 | 13.24 | 17,500 | -0.27(-2.01%) |
Aug 29, 2019 | 13.25 | 13.52 | 13.18 | 13.51 | 32,598 | +0.34(+2.55%) |
Aug 28, 2019 | 13.17 | 13.22 | 13.08 | 13.18 | 39,620 | -0.02(-0.18%) |
Aug 27, 2019 | 13.20 | 13.34 | 13.06 | 13.20 | 31,335 | -0.07(-0.54%) |
Aug 26, 2019 | 13.22 | 13.52 | 13.20 | 13.27 | 26,956 | +0.03(+0.24%) |
Aug 23, 2019 | 13.30 | 13.45 | 13.20 | 13.24 | 34,000 | -0.26(-1.95%) |
Aug 22, 2019 | 13.60 | 13.60 | 13.40 | 13.50 | 12,296 | -0.10(-0.71%) |
Aug 21, 2019 | 13.49 | 13.62 | 13.40 | 13.60 | 15,120 | +0.10(+0.77%) |
Aug 20, 2019 | 13.46 | 13.57 | 13.30 | 13.50 | 11,325 | -0.10(-0.76%) |
Aug 19, 2019 | 13.58 | 13.80 | 13.54 | 13.60 | 137,837 | +0.10(+0.77%) |
Aug 16, 2019 | 13.62 | 13.63 | 13.26 | 13.50 | 22,000 | -0.07(-0.53%) |
Aug 15, 2019 | 13.88 | 13.90 | 13.49 | 13.57 | 13,588 | -0.10(-0.70%) |
Aug 14, 2019 | 13.99 | 14.24 | 13.62 | 13.66 | 40,055 | -0.42(-2.95%) |
Aug 13, 2019 | 13.92 | 14.51 | 13.92 | 14.08 | 23,261 | +0.23(+1.68%) |
Aug 12, 2019 | 13.78 | 14.17 | 13.78 | 13.85 | 13,591 | -0.03(-0.23%) |
Aug 09, 2019 | 13.94 | 14.06 | 13.60 | 13.88 | 20,875 | +0.28(+2.06%) |
Aug 08, 2019 | 13.59 | 13.90 | 13.56 | 13.60 | 14,701 | +0.14(+1.01%) |
Aug 07, 2019 | 13.54 | 13.80 | 13.46 | 13.46 | 14,777 | -0.17(-1.23%) |
Aug 06, 2019 | 13.81 | 13.88 | 13.56 | 13.63 | 15,540 | -0.03(-0.23%) |
Aug 05, 2019 | 13.85 | 13.94 | 13.64 | 13.66 | 19,865 | -0.38(-2.68%) |
Aug 02, 2019 | 13.75 | 14.14 | 13.73 | 14.04 | 12,875 | +0.34(+2.45%) |
Aug 01, 2019 | 14.34 | 14.36 | 13.70 | 13.70 | 20,095 | -0.71(-4.94%) |
Jul 31, 2019 | 14.02 | 14.64 | 13.98 | 14.42 | 21,882 | +0.40(+2.85%) |
Jul 30, 2019 | 13.66 | 14.16 | 13.66 | 14.02 | 20,970 | +0.30(+2.16%) |
Jul 29, 2019 | 14.00 | 14.08 | 13.64 | 13.72 | 83,282 | -0.28(-2.00%) |
Jul 26, 2019 | 13.65 | 14.26 | 13.65 | 14.00 | 21,875 | +0.35(+2.58%) |
Jul 25, 2019 | 13.78 | 14.10 | 13.62 | 13.65 | 40,285 | -0.42(-3.01%) |
Jul 24, 2019 | 13.66 | 14.30 | 13.66 | 14.07 | 27,522 | +0.33(+2.39%) |
Jul 23, 2019 | 13.76 | 13.78 | 13.61 | 13.74 | 12,948 | -0.06(-0.41%) |
Jul 22, 2019 | 13.34 | 14.23 | 13.08 | 13.80 | 75,658 | -0.88(-5.99%) |
Jul 19, 2019 | 15.02 | 15.02 | 14.42 | 14.68 | 23,000 | -0.51(-3.37%) |
Jul 18, 2019 | 15.16 | 15.28 | 14.99 | 15.19 | 13,271 | +0.00(+0.00%) |
Jul 17, 2019 | 15.26 | 15.38 | 15.06 | 15.19 | 29,450 | -0.06(-0.37%) |
Jul 16, 2019 | 15.39 | 15.51 | 15.13 | 15.25 | 20,252 | -0.12(-0.78%) |
Jul 15, 2019 | 15.60 | 15.71 | 15.24 | 15.37 | 88,558 | -0.23(-1.49%) |
Jul 12, 2019 | 15.42 | 15.62 | 15.36 | 15.60 | 96,000 | +0.22(+1.46%) |
Jul 11, 2019 | 15.19 | 15.38 | 15.11 | 15.38 | 27,187 | +0.10(+0.68%) |
Jul 10, 2019 | 15.34 | 15.43 | 15.19 | 15.27 | 16,727 | -0.10(-0.62%) |
Jul 09, 2019 | 15.16 | 15.42 | 15.16 | 15.37 | 26,288 | +0.04(+0.26%) |
Jul 08, 2019 | 15.30 | 15.42 | 15.18 | 15.33 | 108,451 | +0.02(+0.16%) |
Jul 05, 2019 | 15.01 | 15.30 | 14.99 | 15.30 | 45,875 | +0.29(+1.92%) |
Jul 03, 2019 | 15.06 | 15.18 | 15.01 | 15.02 | 9,250 | -0.28(-1.83%) |
Jul 02, 2019 | 15.50 | 15.54 | 15.09 | 15.30 | 31,780 | -0.07(-0.47%) |