Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.09 | 14.15 | 13.89 | 14.01 | 1,827,912 | -0.08(-0.53%) |
Sep 27, 2019 | 14.32 | 14.40 | 14.08 | 14.09 | 2,092,300 | -0.15(-1.09%) |
Sep 26, 2019 | 14.51 | 14.57 | 14.21 | 14.24 | 1,732,581 | -0.31(-2.16%) |
Sep 25, 2019 | 14.26 | 14.62 | 14.14 | 14.55 | 1,998,401 | +0.31(+2.21%) |
Sep 24, 2019 | 14.75 | 14.80 | 14.23 | 14.24 | 2,811,941 | -0.46(-3.13%) |
Sep 23, 2019 | 14.59 | 14.79 | 14.51 | 14.70 | 1,768,202 | +0.04(+0.27%) |
Sep 20, 2019 | 14.58 | 14.74 | 14.49 | 14.66 | 2,849,900 | +0.13(+0.89%) |
Sep 19, 2019 | 14.61 | 14.88 | 14.51 | 14.53 | 1,365,188 | -0.08(-0.55%) |
Sep 18, 2019 | 14.87 | 14.88 | 14.51 | 14.61 | 1,763,975 | -0.24(-1.62%) |
Sep 17, 2019 | 14.79 | 15.05 | 14.76 | 14.85 | 2,023,315 | +0.01(+0.07%) |
Sep 16, 2019 | 14.73 | 15.00 | 14.72 | 14.84 | 1,886,691 | +0.02(+0.13%) |
Sep 13, 2019 | 14.62 | 14.86 | 14.48 | 14.82 | 3,631,200 | +0.43(+2.99%) |
Sep 12, 2019 | 15.15 | 15.17 | 14.20 | 14.39 | 5,128,957 | -0.46(-3.10%) |
Sep 11, 2019 | 14.12 | 15.00 | 13.95 | 14.85 | 6,258,364 | +0.74(+5.24%) |
Sep 10, 2019 | 13.91 | 14.14 | 13.66 | 14.11 | 1,901,546 | +0.18(+1.29%) |
Sep 09, 2019 | 14.22 | 14.27 | 13.84 | 13.93 | 1,300,106 | -0.18(-1.28%) |
Sep 06, 2019 | 14.22 | 14.33 | 14.11 | 14.11 | 974,600 | -0.06(-0.42%) |
Sep 05, 2019 | 14.14 | 14.31 | 14.04 | 14.17 | 1,734,823 | +0.13(+0.93%) |
Sep 04, 2019 | 14.00 | 14.30 | 13.97 | 14.04 | 2,180,539 | +0.13(+0.93%) |
Sep 03, 2019 | 13.86 | 13.96 | 13.74 | 13.91 | 1,653,019 | +0.02(+0.14%) |
Aug 30, 2019 | 13.95 | 13.95 | 13.61 | 13.89 | 1,647,800 | -0.04(-0.29%) |
Aug 29, 2019 | 13.75 | 14.00 | 13.69 | 13.93 | 1,117,811 | +0.29(+2.13%) |
Aug 28, 2019 | 13.34 | 13.65 | 13.27 | 13.64 | 1,136,660 | +0.21(+1.56%) |
Aug 27, 2019 | 13.65 | 13.67 | 13.40 | 13.43 | 1,198,121 | -0.04(-0.30%) |
Aug 26, 2019 | 13.44 | 13.56 | 13.41 | 13.47 | 1,135,943 | +0.11(+0.82%) |
Aug 23, 2019 | 13.67 | 13.76 | 13.34 | 13.36 | 1,492,900 | -0.40(-2.91%) |
Aug 22, 2019 | 13.89 | 13.97 | 13.74 | 13.76 | 1,192,829 | -0.12(-0.86%) |
Aug 21, 2019 | 14.14 | 14.18 | 13.85 | 13.88 | 869,070 | -0.04(-0.29%) |
Aug 20, 2019 | 14.27 | 14.27 | 13.91 | 13.92 | 1,394,794 | -0.36(-2.52%) |
Aug 19, 2019 | 13.84 | 14.45 | 13.84 | 14.28 | 3,268,305 | +0.51(+3.70%) |
Aug 16, 2019 | 14.15 | 14.25 | 12.86 | 13.77 | 6,909,400 | +0.17(+1.25%) |
Aug 15, 2019 | 14.04 | 14.07 | 13.28 | 13.60 | 4,956,795 | -0.54(-3.82%) |
Aug 14, 2019 | 14.13 | 14.25 | 13.98 | 14.14 | 1,665,107 | -0.24(-1.67%) |
Aug 13, 2019 | 14.05 | 14.48 | 13.92 | 14.38 | 984,223 | +0.28(+1.99%) |
Aug 12, 2019 | 14.10 | 14.36 | 13.98 | 14.10 | 1,317,893 | -0.10(-0.70%) |
Aug 09, 2019 | 14.53 | 14.53 | 14.20 | 14.20 | 1,377,500 | -0.32(-2.20%) |
Aug 08, 2019 | 14.18 | 14.55 | 14.18 | 14.52 | 1,172,447 | +0.50(+3.57%) |
Aug 07, 2019 | 13.69 | 14.08 | 13.67 | 14.02 | 1,227,000 | +0.08(+0.57%) |
Aug 06, 2019 | 13.65 | 13.96 | 13.57 | 13.94 | 1,569,851 | +0.35(+2.58%) |
Aug 05, 2019 | 13.65 | 13.78 | 13.40 | 13.59 | 1,866,415 | -0.35(-2.51%) |
Aug 02, 2019 | 14.29 | 14.29 | 13.89 | 13.94 | 2,367,400 | -0.51(-3.53%) |
Aug 01, 2019 | 14.70 | 14.78 | 14.41 | 14.45 | 2,106,484 | -0.22(-1.50%) |
Jul 31, 2019 | 14.71 | 14.95 | 14.54 | 14.67 | 2,006,895 | -0.01(-0.07%) |
Jul 30, 2019 | 14.67 | 14.79 | 14.56 | 14.68 | 1,861,808 | -0.06(-0.41%) |
Jul 29, 2019 | 14.74 | 14.81 | 14.64 | 14.74 | 1,564,331 | +0.01(+0.07%) |
Jul 26, 2019 | 14.55 | 14.75 | 14.49 | 14.73 | 2,508,200 | +0.24(+1.66%) |
Jul 25, 2019 | 14.75 | 14.80 | 14.46 | 14.49 | 954,151 | -0.17(-1.16%) |
Jul 24, 2019 | 14.37 | 14.67 | 14.37 | 14.66 | 2,098,788 | +0.21(+1.45%) |
Jul 23, 2019 | 14.24 | 14.54 | 14.20 | 14.45 | 1,148,773 | +0.16(+1.12%) |
Jul 22, 2019 | 14.28 | 14.40 | 14.24 | 14.29 | 576,055 | +0.03(+0.21%) |
Jul 19, 2019 | 14.40 | 14.64 | 14.24 | 14.26 | 1,672,300 | -0.13(-0.90%) |
Jul 18, 2019 | 14.37 | 14.45 | 14.25 | 14.39 | 1,288,875 | +0.01(+0.07%) |
Jul 17, 2019 | 14.61 | 14.67 | 14.32 | 14.38 | 2,640,067 | -0.26(-1.78%) |
Jul 16, 2019 | 14.67 | 14.85 | 14.57 | 14.64 | 1,659,811 | +0.00(+0.00%) |
Jul 15, 2019 | 14.64 | 14.66 | 14.48 | 14.64 | 1,602,858 | +0.06(+0.41%) |
Jul 12, 2019 | 14.38 | 14.67 | 14.36 | 14.58 | 1,799,300 | +0.24(+1.67%) |
Jul 11, 2019 | 14.33 | 14.49 | 14.27 | 14.34 | 1,681,586 | +0.06(+0.42%) |
Jul 10, 2019 | 14.26 | 14.39 | 14.16 | 14.28 | 1,393,973 | +0.09(+0.63%) |
Jul 09, 2019 | 13.98 | 14.21 | 13.87 | 14.19 | 2,294,890 | +0.34(+2.45%) |
Jul 08, 2019 | 13.99 | 14.02 | 13.78 | 13.85 | 1,204,332 | -0.23(-1.63%) |
Jul 05, 2019 | 14.10 | 14.13 | 13.97 | 14.08 | 1,267,900 | -0.12(-0.85%) |
Jul 03, 2019 | 14.10 | 14.21 | 13.96 | 14.20 | 1,461,100 | +0.15(+1.07%) |
Jul 02, 2019 | 14.02 | 14.18 | 13.95 | 14.05 | 3,110,913 | +0.15(+1.08%) |