Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.75 | 14.88 | 14.72 | 14.86 | 254,535 | +0.13(+0.89%) |
Sep 27, 2019 | 14.75 | 14.78 | 14.72 | 14.73 | 302,389 | -0.02(-0.13%) |
Sep 26, 2019 | 14.74 | 14.76 | 14.68 | 14.75 | 253,115 | +0.03(+0.19%) |
Sep 25, 2019 | 14.58 | 14.72 | 14.57 | 14.72 | 203,713 | +0.14(+0.96%) |
Sep 24, 2019 | 14.55 | 14.63 | 14.55 | 14.58 | 249,888 | +0.03(+0.19%) |
Sep 23, 2019 | 14.52 | 14.60 | 14.52 | 14.55 | 297,709 | +0.10(+0.71%) |
Sep 20, 2019 | 14.49 | 14.51 | 14.39 | 14.45 | 445,418 | -0.08(-0.58%) |
Sep 19, 2019 | 14.46 | 14.58 | 14.46 | 14.53 | 164,278 | +0.05(+0.32%) |
Sep 18, 2019 | 14.46 | 14.51 | 14.43 | 14.48 | 268,162 | +0.00(+0.00%) |
Sep 17, 2019 | 14.56 | 14.57 | 14.45 | 14.48 | 380,400 | -0.12(-0.83%) |
Sep 16, 2019 | 14.54 | 14.63 | 14.49 | 14.61 | 913,873 | +0.14(+0.97%) |
Sep 13, 2019 | 14.49 | 14.54 | 14.43 | 14.47 | 431,008 | +0.04(+0.26%) |
Sep 12, 2019 | 14.24 | 14.43 | 14.23 | 14.43 | 609,018 | +0.27(+1.92%) |
Sep 11, 2019 | 14.12 | 14.17 | 14.06 | 14.16 | 440,011 | +0.03(+0.20%) |
Sep 10, 2019 | 13.96 | 14.13 | 13.92 | 14.13 | 578,398 | +0.22(+1.62%) |
Sep 09, 2019 | 13.87 | 13.97 | 13.70 | 13.90 | 232,024 | +0.00(+0.00%) |
Sep 06, 2019 | 13.97 | 14.01 | 13.89 | 13.90 | 376,785 | -0.07(-0.54%) |
Sep 05, 2019 | 14.13 | 14.13 | 13.96 | 13.98 | 366,849 | -0.10(-0.73%) |
Sep 04, 2019 | 14.07 | 14.10 | 14.03 | 14.08 | 505,575 | +0.06(+0.40%) |
Sep 03, 2019 | 13.98 | 14.05 | 13.96 | 14.03 | 308,126 | -0.01(-0.07%) |
Aug 30, 2019 | 14.07 | 14.10 | 14.02 | 14.03 | 110,900 | -0.02(-0.13%) |
Aug 29, 2019 | 14.11 | 14.13 | 14.02 | 14.05 | 120,936 | -0.06(-0.40%) |
Aug 28, 2019 | 14.03 | 14.14 | 13.95 | 14.11 | 184,319 | +0.04(+0.27%) |
Aug 27, 2019 | 14.15 | 14.16 | 14.03 | 14.07 | 113,382 | -0.10(-0.73%) |
Aug 26, 2019 | 14.12 | 14.18 | 14.09 | 14.17 | 158,739 | +0.18(+1.27%) |
Aug 23, 2019 | 14.24 | 14.24 | 13.96 | 14.00 | 266,631 | -0.17(-1.19%) |
Aug 22, 2019 | 14.18 | 14.21 | 14.14 | 14.17 | 150,054 | +0.05(+0.33%) |
Aug 21, 2019 | 14.16 | 14.17 | 14.11 | 14.12 | 130,710 | +0.03(+0.20%) |
Aug 20, 2019 | 14.09 | 14.11 | 14.05 | 14.09 | 163,741 | +0.01(+0.07%) |
Aug 19, 2019 | 14.10 | 14.15 | 14.05 | 14.08 | 254,717 | -0.05(-0.33%) |
Aug 16, 2019 | 14.10 | 14.22 | 14.10 | 14.13 | 152,742 | -0.05(-0.33%) |
Aug 15, 2019 | 14.19 | 14.28 | 14.15 | 14.17 | 373,542 | -0.07(-0.53%) |
Aug 14, 2019 | 14.17 | 14.29 | 14.17 | 14.25 | 232,267 | +0.03(+0.20%) |
Aug 13, 2019 | 14.27 | 14.42 | 14.17 | 14.22 | 353,957 | -0.11(-0.78%) |
Aug 12, 2019 | 14.80 | 14.80 | 14.25 | 14.33 | 711,136 | -0.42(-2.86%) |
Aug 09, 2019 | 14.74 | 14.77 | 14.69 | 14.76 | 545,965 | +0.07(+0.45%) |
Aug 08, 2019 | 14.60 | 14.70 | 14.60 | 14.69 | 707,524 | +0.10(+0.71%) |
Aug 07, 2019 | 14.53 | 14.59 | 14.48 | 14.59 | 235,624 | -0.02(-0.13%) |
Aug 06, 2019 | 14.71 | 14.76 | 14.57 | 14.61 | 353,709 | -0.14(-0.95%) |
Aug 05, 2019 | 14.51 | 14.79 | 14.42 | 14.75 | 363,426 | +0.01(+0.06%) |
Aug 02, 2019 | 14.77 | 14.82 | 14.72 | 14.74 | 388,953 | -0.02(-0.13%) |
Aug 01, 2019 | 14.94 | 14.94 | 14.75 | 14.76 | 602,017 | -0.18(-1.19%) |
Jul 31, 2019 | 15.14 | 15.17 | 14.93 | 14.93 | 294,517 | -0.22(-1.48%) |
Jul 30, 2019 | 15.29 | 15.29 | 15.16 | 15.16 | 170,820 | -0.13(-0.86%) |
Jul 29, 2019 | 15.36 | 15.37 | 15.29 | 15.29 | 453,845 | -0.03(-0.18%) |
Jul 26, 2019 | 15.39 | 15.41 | 15.32 | 15.32 | 243,149 | -0.07(-0.43%) |
Jul 25, 2019 | 15.56 | 15.56 | 15.38 | 15.38 | 193,993 | -0.13(-0.85%) |
Jul 24, 2019 | 15.57 | 15.61 | 15.50 | 15.51 | 329,707 | +0.00(+0.00%) |
Jul 23, 2019 | 15.42 | 15.55 | 15.36 | 15.51 | 164,939 | +0.05(+0.30%) |
Jul 22, 2019 | 15.53 | 15.58 | 15.44 | 15.47 | 218,677 | -0.08(-0.54%) |
Jul 19, 2019 | 15.37 | 15.60 | 15.37 | 15.55 | 247,525 | +0.18(+1.16%) |
Jul 18, 2019 | 15.46 | 15.46 | 15.36 | 15.37 | 283,681 | -0.11(-0.73%) |
Jul 17, 2019 | 15.56 | 15.60 | 15.48 | 15.49 | 166,598 | -0.05(-0.30%) |
Jul 16, 2019 | 15.55 | 15.55 | 15.46 | 15.53 | 159,992 | -0.12(-0.78%) |
Jul 15, 2019 | 15.70 | 15.70 | 15.58 | 15.66 | 303,683 | -0.17(-1.07%) |
Jul 12, 2019 | 15.68 | 15.83 | 15.68 | 15.82 | 214,757 | +0.11(+0.72%) |
Jul 11, 2019 | 15.62 | 15.72 | 15.53 | 15.71 | 271,712 | +0.10(+0.66%) |
Jul 10, 2019 | 15.64 | 15.66 | 15.54 | 15.61 | 128,518 | +0.02(+0.12%) |
Jul 09, 2019 | 15.59 | 15.61 | 15.37 | 15.59 | 150,458 | +0.05(+0.30%) |
Jul 08, 2019 | 15.62 | 15.66 | 15.52 | 15.54 | 155,151 | +0.00(+0.00%) |
Jul 05, 2019 | 15.64 | 15.64 | 15.52 | 15.54 | 261,401 | -0.09(-0.60%) |
Jul 03, 2019 | 15.48 | 15.65 | 15.48 | 15.64 | 218,813 | +0.21(+1.34%) |
Jul 02, 2019 | 15.44 | 15.50 | 15.40 | 15.43 | 298,228 | -0.07(-0.48%) |