Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.61 | 14.93 | 14.55 | 14.91 | 420,401 | +0.36(+2.51%) |
Oct 30, 2019 | 14.56 | 14.63 | 14.47 | 14.55 | 385,287 | -0.01(-0.05%) |
Oct 29, 2019 | 14.84 | 14.91 | 14.52 | 14.55 | 643,023 | -0.28(-1.87%) |
Oct 28, 2019 | 14.81 | 14.88 | 14.74 | 14.83 | 369,556 | +0.05(+0.31%) |
Oct 25, 2019 | 14.59 | 14.79 | 14.42 | 14.78 | 544,623 | +0.21(+1.42%) |
Oct 24, 2019 | 14.87 | 14.89 | 14.49 | 14.58 | 906,778 | -0.27(-1.82%) |
Oct 23, 2019 | 14.80 | 14.90 | 14.75 | 14.85 | 474,061 | +0.01(+0.07%) |
Oct 22, 2019 | 14.88 | 15.05 | 14.81 | 14.84 | 675,823 | -0.08(-0.54%) |
Oct 21, 2019 | 15.05 | 15.05 | 14.86 | 14.92 | 435,980 | -0.03(-0.21%) |
Oct 18, 2019 | 14.82 | 14.99 | 14.78 | 14.95 | 378,297 | +0.18(+1.19%) |
Oct 17, 2019 | 14.68 | 14.88 | 14.64 | 14.77 | 451,181 | +0.14(+0.93%) |
Oct 16, 2019 | 14.48 | 14.65 | 14.35 | 14.64 | 360,806 | +0.18(+1.24%) |
Oct 15, 2019 | 14.39 | 14.49 | 14.39 | 14.46 | 396,345 | +0.00(+0.02%) |
Oct 14, 2019 | 14.49 | 14.61 | 14.42 | 14.46 | 427,875 | +0.03(+0.19%) |
Oct 11, 2019 | 14.58 | 14.58 | 14.37 | 14.43 | 615,660 | -0.10(-0.70%) |
Oct 10, 2019 | 14.81 | 14.81 | 14.48 | 14.53 | 726,163 | -0.27(-1.80%) |
Oct 09, 2019 | 14.80 | 14.90 | 14.71 | 14.80 | 522,461 | +0.02(+0.14%) |
Oct 08, 2019 | 14.68 | 14.84 | 14.64 | 14.77 | 455,172 | +0.06(+0.38%) |
Oct 07, 2019 | 14.65 | 14.73 | 14.54 | 14.72 | 701,456 | +0.14(+0.96%) |
Oct 04, 2019 | 14.52 | 14.70 | 14.52 | 14.58 | 623,934 | +0.09(+0.60%) |
Oct 03, 2019 | 14.37 | 14.57 | 14.37 | 14.49 | 696,875 | +0.17(+1.17%) |
Oct 02, 2019 | 14.30 | 14.36 | 14.11 | 14.32 | 752,952 | -0.00(-0.02%) |
Oct 01, 2019 | 14.28 | 14.37 | 14.20 | 14.33 | 867,514 | +0.09(+0.62%) |
Sep 30, 2019 | 14.01 | 14.32 | 13.96 | 14.24 | 1,159,933 | +0.32(+2.32%) |
Sep 27, 2019 | 13.86 | 13.94 | 13.73 | 13.92 | 491,843 | +0.16(+1.17%) |
Sep 26, 2019 | 13.72 | 13.88 | 13.67 | 13.75 | 534,846 | +0.11(+0.82%) |
Sep 25, 2019 | 13.51 | 13.67 | 13.49 | 13.64 | 332,616 | +0.06(+0.41%) |
Sep 24, 2019 | 13.32 | 13.68 | 13.31 | 13.59 | 633,796 | +0.32(+2.43%) |
Sep 23, 2019 | 13.25 | 13.35 | 13.14 | 13.26 | 542,885 | +0.07(+0.53%) |
Sep 20, 2019 | 13.12 | 13.24 | 13.10 | 13.19 | 530,358 | +0.08(+0.64%) |
Sep 19, 2019 | 13.14 | 13.21 | 13.08 | 13.11 | 466,855 | +0.03(+0.21%) |
Sep 18, 2019 | 12.99 | 13.12 | 12.97 | 13.08 | 484,574 | +0.11(+0.81%) |
Sep 17, 2019 | 12.85 | 13.03 | 12.76 | 12.98 | 437,284 | +0.14(+1.06%) |
Sep 16, 2019 | 12.82 | 12.86 | 12.71 | 12.84 | 423,978 | +0.00(+0.03%) |
Sep 13, 2019 | 12.95 | 12.97 | 12.83 | 12.84 | 429,650 | -0.07(-0.57%) |
Sep 12, 2019 | 13.06 | 13.06 | 12.88 | 12.91 | 427,707 | -0.06(-0.49%) |
Sep 11, 2019 | 12.99 | 13.06 | 12.94 | 12.97 | 368,032 | -0.05(-0.38%) |
Sep 10, 2019 | 13.20 | 13.20 | 12.94 | 13.02 | 533,351 | -0.12(-0.91%) |
Sep 09, 2019 | 13.22 | 13.27 | 13.10 | 13.14 | 644,971 | +0.02(+0.19%) |
Sep 06, 2019 | 13.23 | 13.27 | 13.05 | 13.12 | 416,812 | -0.06(-0.43%) |
Sep 05, 2019 | 13.26 | 13.27 | 13.13 | 13.17 | 425,721 | -0.06(-0.45%) |
Sep 04, 2019 | 13.03 | 13.27 | 13.03 | 13.23 | 382,180 | +0.22(+1.72%) |
Sep 03, 2019 | 13.04 | 13.15 | 12.95 | 13.01 | 496,719 | -0.12(-0.93%) |
Aug 30, 2019 | 13.18 | 13.30 | 13.12 | 13.13 | 330,368 | -0.05(-0.37%) |
Aug 29, 2019 | 13.11 | 13.19 | 13.00 | 13.18 | 550,793 | +0.44(+3.47%) |
Aug 28, 2019 | 12.72 | 12.82 | 12.68 | 12.74 | 575,938 | +0.12(+0.94%) |
Aug 27, 2019 | 12.69 | 12.74 | 12.57 | 12.62 | 564,562 | +0.07(+0.54%) |
Aug 26, 2019 | 12.40 | 12.59 | 12.40 | 12.55 | 326,318 | +0.16(+1.29%) |
Aug 23, 2019 | 12.63 | 12.67 | 12.36 | 12.39 | 490,398 | -0.20(-1.59%) |
Aug 22, 2019 | 12.71 | 12.72 | 12.56 | 12.59 | 437,097 | -0.03(-0.22%) |
Aug 21, 2019 | 12.55 | 12.65 | 12.55 | 12.62 | 455,389 | +0.06(+0.51%) |
Aug 20, 2019 | 12.55 | 12.65 | 12.51 | 12.55 | 580,134 | +0.03(+0.27%) |
Aug 19, 2019 | 12.40 | 12.53 | 12.35 | 12.52 | 573,754 | +0.21(+1.68%) |
Aug 16, 2019 | 12.16 | 12.42 | 12.16 | 12.31 | 381,355 | +0.10(+0.83%) |
Aug 15, 2019 | 12.15 | 12.29 | 12.12 | 12.21 | 643,279 | +0.02(+0.17%) |
Aug 14, 2019 | 12.14 | 12.22 | 12.06 | 12.19 | 463,043 | +0.05(+0.39%) |
Aug 13, 2019 | 12.15 | 12.23 | 12.11 | 12.14 | 490,852 | -0.03(-0.28%) |
Aug 12, 2019 | 12.22 | 12.28 | 12.11 | 12.18 | 299,747 | -0.02(-0.17%) |
Aug 09, 2019 | 12.16 | 12.25 | 12.13 | 12.20 | 283,511 | +0.04(+0.33%) |
Aug 08, 2019 | 12.13 | 12.20 | 12.05 | 12.16 | 410,596 | +0.14(+1.13%) |
Aug 07, 2019 | 12.15 | 12.15 | 11.98 | 12.02 | 555,874 | -0.12(-1.01%) |
Aug 06, 2019 | 12.22 | 12.25 | 12.04 | 12.14 | 616,558 | -0.05(-0.39%) |
Aug 05, 2019 | 12.17 | 12.28 | 12.12 | 12.19 | 339,948 | -0.03(-0.28%) |
Aug 02, 2019 | 12.27 | 12.31 | 12.17 | 12.23 | 464,463 | -0.01(-0.11%) |