Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.54 | 12.72 | 12.38 | 12.70 | 356,236 | +0.09(+0.73%) |
Oct 30, 2019 | 12.69 | 12.92 | 12.50 | 12.61 | 416,470 | -0.11(-0.87%) |
Oct 29, 2019 | 12.83 | 12.88 | 12.68 | 12.72 | 393,517 | -0.12(-0.93%) |
Oct 28, 2019 | 12.90 | 12.97 | 12.68 | 12.84 | 411,200 | +0.04(+0.29%) |
Oct 25, 2019 | 12.80 | 12.87 | 12.65 | 12.80 | 457,399 | +0.01(+0.07%) |
Oct 24, 2019 | 13.11 | 13.12 | 12.75 | 12.79 | 681,653 | -0.35(-2.67%) |
Oct 23, 2019 | 13.09 | 13.31 | 12.51 | 13.14 | 878,455 | -0.70(-5.06%) |
Oct 22, 2019 | 13.91 | 14.02 | 13.78 | 13.84 | 309,951 | -0.01(-0.07%) |
Oct 21, 2019 | 13.73 | 13.98 | 13.73 | 13.85 | 316,694 | +0.20(+1.49%) |
Oct 18, 2019 | 13.59 | 13.78 | 13.54 | 13.65 | 330,958 | -0.01(-0.07%) |
Oct 17, 2019 | 13.69 | 13.78 | 13.58 | 13.66 | 178,383 | +0.08(+0.61%) |
Oct 16, 2019 | 13.51 | 13.79 | 13.51 | 13.57 | 257,476 | +0.06(+0.41%) |
Oct 15, 2019 | 13.16 | 13.60 | 13.08 | 13.52 | 254,058 | +0.41(+3.09%) |
Oct 14, 2019 | 13.07 | 13.23 | 13.00 | 13.11 | 188,088 | -0.04(-0.28%) |
Oct 11, 2019 | 13.01 | 13.33 | 12.99 | 13.15 | 266,328 | +0.41(+3.26%) |
Oct 10, 2019 | 12.72 | 12.82 | 12.68 | 12.74 | 163,178 | +0.18(+1.47%) |
Oct 09, 2019 | 12.59 | 12.64 | 12.44 | 12.55 | 173,207 | +0.12(+0.96%) |
Oct 08, 2019 | 12.68 | 12.73 | 12.36 | 12.43 | 315,006 | -0.40(-3.09%) |
Oct 07, 2019 | 12.79 | 13.04 | 12.79 | 12.83 | 254,506 | -0.12(-0.93%) |
Oct 04, 2019 | 12.79 | 12.95 | 12.74 | 12.95 | 282,268 | +0.18(+1.37%) |
Oct 03, 2019 | 12.74 | 12.88 | 12.58 | 12.77 | 301,833 | +0.03(+0.22%) |
Oct 02, 2019 | 12.81 | 12.93 | 12.67 | 12.74 | 269,073 | -0.18(-1.36%) |
Oct 01, 2019 | 13.19 | 13.34 | 12.84 | 12.92 | 389,137 | -0.12(-0.92%) |
Sep 30, 2019 | 12.98 | 13.18 | 12.90 | 13.04 | 305,198 | +0.06(+0.43%) |
Sep 27, 2019 | 13.00 | 13.26 | 12.91 | 12.98 | 214,493 | +0.02(+0.14%) |
Sep 26, 2019 | 13.07 | 13.18 | 12.91 | 12.97 | 209,241 | -0.18(-1.40%) |
Sep 25, 2019 | 12.80 | 13.15 | 12.75 | 13.15 | 357,009 | +0.35(+2.74%) |
Sep 24, 2019 | 13.07 | 13.15 | 12.80 | 12.80 | 439,975 | -0.32(-2.46%) |
Sep 23, 2019 | 13.09 | 13.21 | 13.00 | 13.12 | 246,087 | -0.10(-0.77%) |
Sep 20, 2019 | 13.23 | 13.61 | 13.15 | 13.22 | 1,235,996 | +0.01(+0.07%) |
Sep 19, 2019 | 13.41 | 13.53 | 13.21 | 13.21 | 336,398 | -0.10(-0.76%) |
Sep 18, 2019 | 13.15 | 13.35 | 13.15 | 13.32 | 310,516 | +0.13(+0.98%) |
Sep 17, 2019 | 13.38 | 13.39 | 13.00 | 13.19 | 308,274 | -0.28(-2.06%) |
Sep 16, 2019 | 13.14 | 13.57 | 13.10 | 13.46 | 394,241 | -0.09(-0.68%) |
Sep 13, 2019 | 13.65 | 13.88 | 13.28 | 13.56 | 431,915 | -0.04(-0.27%) |
Sep 12, 2019 | 13.34 | 13.67 | 13.26 | 13.59 | 481,964 | +0.11(+0.82%) |
Sep 11, 2019 | 12.53 | 13.57 | 12.49 | 13.48 | 2,336,098 | -0.42(-3.04%) |
Sep 10, 2019 | 13.99 | 14.07 | 13.79 | 13.91 | 380,911 | -0.09(-0.66%) |
Sep 09, 2019 | 13.69 | 14.19 | 13.69 | 14.00 | 455,537 | +0.36(+2.63%) |
Sep 06, 2019 | 13.68 | 13.78 | 13.57 | 13.64 | 158,204 | -0.01(-0.07%) |
Sep 05, 2019 | 13.57 | 13.95 | 13.46 | 13.65 | 256,923 | +0.35(+2.62%) |
Sep 04, 2019 | 13.24 | 13.46 | 13.21 | 13.30 | 157,701 | +0.13(+0.98%) |
Sep 03, 2019 | 13.27 | 13.27 | 12.98 | 13.17 | 355,872 | -0.21(-1.58%) |
Aug 30, 2019 | 13.47 | 13.58 | 13.27 | 13.38 | 176,278 | -0.05(-0.34%) |
Aug 29, 2019 | 13.34 | 13.61 | 13.34 | 13.43 | 218,350 | +0.19(+1.46%) |
Aug 28, 2019 | 12.90 | 13.34 | 12.90 | 13.23 | 192,685 | +0.30(+2.34%) |
Aug 27, 2019 | 13.29 | 13.36 | 12.91 | 12.93 | 269,084 | -0.26(-1.95%) |
Aug 26, 2019 | 13.05 | 13.23 | 12.89 | 13.19 | 267,733 | +0.29(+2.28%) |
Aug 23, 2019 | 13.39 | 13.53 | 12.87 | 12.89 | 349,835 | -0.71(-5.20%) |
Aug 22, 2019 | 13.84 | 13.93 | 13.58 | 13.60 | 261,774 | -0.17(-1.20%) |
Aug 21, 2019 | 13.85 | 13.89 | 13.65 | 13.77 | 238,788 | +0.06(+0.47%) |
Aug 20, 2019 | 13.73 | 13.92 | 13.67 | 13.70 | 220,818 | -0.07(-0.53%) |
Aug 19, 2019 | 13.76 | 13.92 | 13.66 | 13.78 | 224,329 | +0.21(+1.56%) |
Aug 16, 2019 | 13.21 | 13.64 | 13.21 | 13.57 | 295,176 | +0.46(+3.50%) |
Aug 15, 2019 | 13.33 | 13.33 | 13.07 | 13.11 | 235,034 | -0.16(-1.18%) |
Aug 14, 2019 | 13.21 | 13.37 | 13.14 | 13.26 | 371,060 | -0.21(-1.57%) |
Aug 13, 2019 | 13.41 | 13.57 | 13.41 | 13.47 | 257,593 | +0.01(+0.07%) |
Aug 12, 2019 | 13.32 | 13.48 | 13.24 | 13.46 | 190,371 | +0.01(+0.07%) |
Aug 09, 2019 | 13.35 | 13.52 | 13.24 | 13.46 | 248,358 | -0.02(-0.14%) |
Aug 08, 2019 | 13.16 | 13.50 | 13.12 | 13.47 | 372,390 | +0.42(+3.24%) |
Aug 07, 2019 | 12.83 | 13.09 | 12.65 | 13.05 | 355,656 | -0.04(-0.28%) |
Aug 06, 2019 | 13.10 | 13.19 | 12.68 | 13.09 | 325,480 | +0.05(+0.35%) |
Aug 05, 2019 | 13.29 | 13.48 | 12.76 | 13.04 | 373,095 | -0.55(-4.05%) |
Aug 02, 2019 | 13.64 | 13.71 | 13.40 | 13.59 | 518,818 | -0.12(-0.87%) |