Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.17 | 14.17 | 14.17 | 61 | +0.00(+0.00%) | |
Oct 30, 2019 | 14.14 | 14.17 | 14.14 | 14.17 | 600 | +0.09(+0.65%) |
Oct 29, 2019 | 14.29 | 14.32 | 14.08 | 14.08 | 3,605 | +0.03(+0.21%) |
Oct 28, 2019 | 14.33 | 14.39 | 14.05 | 14.05 | 567 | -0.18(-1.29%) |
Oct 25, 2019 | 14.26 | 14.26 | 14.04 | 14.24 | 17,105 | -0.09(-0.61%) |
Oct 24, 2019 | 13.99 | 14.43 | 13.99 | 14.32 | 1,894 | +0.40(+2.84%) |
Oct 23, 2019 | 13.99 | 14.32 | 13.89 | 13.93 | 24,510 | -0.41(-2.89%) |
Oct 21, 2019 | 14.34 | 14.34 | 14.34 | 0 | +0.27(+1.92%) | |
Oct 18, 2019 | 14.04 | 14.08 | 13.82 | 14.07 | 3,317 | +0.28(+2.03%) |
Oct 17, 2019 | 14.10 | 14.28 | 13.79 | 13.79 | 1,365 | -0.19(-1.38%) |
Oct 16, 2019 | 13.41 | 13.99 | 13.41 | 13.99 | 9,246 | +0.34(+2.47%) |
Oct 15, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 377 | -0.05(-0.35%) |
Oct 14, 2019 | 13.69 | 13.87 | 13.50 | 13.70 | 4,771 | -0.03(-0.21%) |
Oct 11, 2019 | 13.26 | 13.73 | 13.26 | 13.73 | 6,531 | +0.61(+4.63%) |
Oct 10, 2019 | 13.64 | 13.64 | 13.12 | 13.12 | 8,953 | -0.40(-2.93%) |
Oct 09, 2019 | 13.43 | 13.51 | 13.34 | 13.51 | 10,805 | +0.25(+1.89%) |
Oct 08, 2019 | 13.50 | 13.50 | 13.26 | 13.26 | 24,979 | -0.10(-0.72%) |
Oct 07, 2019 | 13.50 | 13.65 | 13.03 | 13.36 | 5,909 | -0.14(-1.07%) |
Oct 04, 2019 | 13.31 | 13.50 | 13.10 | 13.50 | 6,945 | +0.36(+2.71%) |
Oct 03, 2019 | 12.93 | 13.15 | 12.93 | 13.15 | 7,682 | +0.52(+4.13%) |
Oct 02, 2019 | 13.02 | 13.11 | 12.63 | 12.63 | 1,569 | -0.68(-5.15%) |
Oct 01, 2019 | 13.20 | 13.31 | 13.12 | 13.31 | 24,059 | +0.00(+0.00%) |
Sep 30, 2019 | 13.31 | 13.31 | 13.31 | 183 | +0.00(+0.00%) | |
Sep 27, 2019 | 13.02 | 13.41 | 13.02 | 13.31 | 18,038 | +0.29(+2.22%) |
Sep 26, 2019 | 13.02 | 13.02 | 13.02 | 1 | +0.00(+0.00%) | |
Sep 25, 2019 | 13.02 | 13.02 | 13.02 | 13.02 | 720 | -0.05(-0.37%) |
Sep 24, 2019 | 13.07 | 13.07 | 13.07 | 4 | +0.00(+0.00%) | |
Sep 23, 2019 | 13.20 | 13.49 | 13.07 | 13.07 | 3,096 | -0.08(-0.59%) |
Sep 20, 2019 | 13.08 | 13.15 | 12.96 | 13.15 | 14,306 | +0.22(+1.72%) |
Sep 19, 2019 | 12.79 | 12.98 | 12.79 | 12.93 | 8,831 | +0.14(+1.13%) |
Sep 18, 2019 | 12.85 | 12.95 | 12.78 | 12.78 | 731 | -0.05(-0.38%) |
Sep 17, 2019 | 12.70 | 12.93 | 12.70 | 12.83 | 11,990 | -0.06(-0.45%) |
Sep 16, 2019 | 12.93 | 12.95 | 12.59 | 12.89 | 53,268 | -0.04(-0.30%) |
Sep 13, 2019 | 12.93 | 13.02 | 12.93 | 12.93 | 10,159 | +0.00(+0.00%) |
Sep 12, 2019 | 12.93 | 13.00 | 12.93 | 12.93 | 5,985 | +0.00(+0.00%) |
Sep 11, 2019 | 12.93 | 12.94 | 12.93 | 12.93 | 5,183 | -0.06(-0.45%) |
Sep 10, 2019 | 12.97 | 13.10 | 12.97 | 12.98 | 2,547 | +0.01(+0.08%) |
Sep 09, 2019 | 12.97 | 12.97 | 12.78 | 12.97 | 38,543 | +0.05(+0.37%) |
Sep 06, 2019 | 12.92 | 12.94 | 12.92 | 12.93 | 622 | +0.00(+0.00%) |
Sep 04, 2019 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 12.93 | 12.93 | 12.93 | 12.93 | 45,202 | -0.00(-0.01%) |
Aug 30, 2019 | 12.93 | 12.93 | 12.86 | 12.93 | 1,762 | +0.14(+1.06%) |
Aug 29, 2019 | 12.57 | 12.79 | 12.57 | 12.79 | 1,482 | -0.17(-1.34%) |
Aug 28, 2019 | 12.96 | 12.96 | 12.96 | 37 | +0.00(+0.00%) | |
Aug 27, 2019 | 12.96 | 12.96 | 12.96 | 72 | +0.00(+0.00%) | |
Aug 26, 2019 | 12.92 | 13.22 | 12.92 | 12.96 | 1,425 | -0.20(-1.54%) |
Aug 23, 2019 | 13.17 | 13.17 | 13.17 | 13.17 | 311 | +0.00(+0.00%) |
Aug 21, 2019 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 13.17 | 13.17 | 13.17 | 13.17 | 422 | +0.12(+0.89%) |
Aug 19, 2019 | 12.91 | 13.05 | 12.58 | 13.05 | 8,346 | +0.36(+2.81%) |
Aug 16, 2019 | 12.69 | 12.69 | 12.69 | 12.69 | 518 | +0.06(+0.46%) |
Aug 15, 2019 | 12.76 | 12.83 | 12.64 | 12.64 | 1,894 | +0.10(+0.77%) |
Aug 14, 2019 | 12.46 | 12.58 | 12.32 | 12.54 | 7,327 | +0.32(+2.58%) |
Aug 13, 2019 | 12.54 | 12.54 | 12.22 | 12.22 | 12,210 | -0.19(-1.53%) |
Aug 12, 2019 | 12.06 | 12.41 | 12.06 | 12.41 | 2,108 | +0.26(+2.14%) |
Aug 09, 2019 | 12.30 | 12.46 | 12.08 | 12.15 | 30,789 | +0.05(+0.40%) |
Aug 08, 2019 | 12.36 | 12.69 | 12.11 | 12.11 | 7,425 | -0.61(-4.78%) |
Aug 07, 2019 | 12.64 | 12.71 | 12.20 | 12.71 | 1,687 | +0.51(+4.19%) |
Aug 06, 2019 | 12.17 | 12.64 | 12.03 | 12.20 | 5,409 | -0.16(-1.33%) |
Aug 05, 2019 | 12.88 | 13.20 | 12.26 | 12.37 | 54,304 | -0.54(-4.19%) |
Aug 02, 2019 | 12.78 | 12.91 | 12.78 | 12.91 | 2,384 | +0.34(+2.69%) |