Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.24 | 13.24 | 13.02 | 13.09 | 3,879 | -0.15(-1.16%) |
Oct 30, 2019 | 13.20 | 13.24 | 13.14 | 13.24 | 10,795 | +0.01(+0.04%) |
Oct 29, 2019 | 13.32 | 13.32 | 13.23 | 13.24 | 17,695 | -0.09(-0.67%) |
Oct 28, 2019 | 13.30 | 13.35 | 13.30 | 13.33 | 12,134 | +0.15(+1.14%) |
Oct 25, 2019 | 13.01 | 13.20 | 13.01 | 13.18 | 15,608 | +0.20(+1.55%) |
Oct 24, 2019 | 12.99 | 13.05 | 12.96 | 12.97 | 14,174 | +0.07(+0.53%) |
Oct 23, 2019 | 12.93 | 12.94 | 12.83 | 12.91 | 8,873 | -0.06(-0.44%) |
Oct 22, 2019 | 12.91 | 13.00 | 12.89 | 12.96 | 19,263 | +0.06(+0.45%) |
Oct 21, 2019 | 12.97 | 12.97 | 12.89 | 12.91 | 14,209 | +0.07(+0.52%) |
Oct 18, 2019 | 12.89 | 12.89 | 12.78 | 12.84 | 15,088 | -0.07(-0.52%) |
Oct 17, 2019 | 12.91 | 12.94 | 12.86 | 12.91 | 11,026 | +0.09(+0.71%) |
Oct 16, 2019 | 12.84 | 12.91 | 12.80 | 12.81 | 15,567 | -0.00(-0.04%) |
Oct 15, 2019 | 12.69 | 12.86 | 12.69 | 12.82 | 14,097 | +0.18(+1.44%) |
Oct 14, 2019 | 12.62 | 12.65 | 12.62 | 12.64 | 6,313 | -0.07(-0.53%) |
Oct 11, 2019 | 12.56 | 12.76 | 12.56 | 12.70 | 8,636 | +0.35(+2.83%) |
Oct 10, 2019 | 12.43 | 12.45 | 12.31 | 12.35 | 25,128 | +0.12(+1.01%) |
Oct 09, 2019 | 12.19 | 12.23 | 12.16 | 12.23 | 2,795 | +0.11(+0.93%) |
Oct 08, 2019 | 12.23 | 12.23 | 12.11 | 12.12 | 2,773 | -0.23(-1.90%) |
Oct 07, 2019 | 12.30 | 12.41 | 12.30 | 12.35 | 21,912 | -0.03(-0.26%) |
Oct 04, 2019 | 12.29 | 12.39 | 12.28 | 12.39 | 5,931 | +0.09(+0.77%) |
Oct 03, 2019 | 12.18 | 12.29 | 12.05 | 12.29 | 4,395 | +0.09(+0.71%) |
Oct 02, 2019 | 12.40 | 12.40 | 12.12 | 12.20 | 32,940 | -0.24(-1.94%) |
Oct 01, 2019 | 12.60 | 12.71 | 12.43 | 12.45 | 4,842 | -0.18(-1.42%) |
Sep 30, 2019 | 12.62 | 12.66 | 12.58 | 12.62 | 10,967 | +0.02(+0.19%) |
Sep 27, 2019 | 12.71 | 12.71 | 12.60 | 12.60 | 3,954 | -0.10(-0.81%) |
Sep 26, 2019 | 12.69 | 12.71 | 12.58 | 12.70 | 39,406 | +0.11(+0.84%) |
Sep 25, 2019 | 12.59 | 12.60 | 12.47 | 12.60 | 25,034 | +0.01(+0.08%) |
Sep 24, 2019 | 12.87 | 12.87 | 12.56 | 12.59 | 11,901 | -0.23(-1.80%) |
Sep 23, 2019 | 12.78 | 12.84 | 12.78 | 12.82 | 8,487 | -0.01(-0.10%) |
Sep 20, 2019 | 12.98 | 12.98 | 12.81 | 12.83 | 10,197 | -0.10(-0.76%) |
Sep 19, 2019 | 13.00 | 13.08 | 12.93 | 12.93 | 23,672 | -0.02(-0.19%) |
Sep 18, 2019 | 13.03 | 13.03 | 12.91 | 12.95 | 15,328 | -0.03(-0.22%) |
Sep 17, 2019 | 12.97 | 12.98 | 12.93 | 12.98 | 15,057 | -0.10(-0.73%) |
Sep 16, 2019 | 13.20 | 13.20 | 13.02 | 13.08 | 16,603 | -0.12(-0.87%) |
Sep 13, 2019 | 13.12 | 13.22 | 13.12 | 13.19 | 11,342 | +0.12(+0.88%) |
Sep 12, 2019 | 13.09 | 13.14 | 13.01 | 13.08 | 16,051 | +0.05(+0.37%) |
Sep 11, 2019 | 12.91 | 13.03 | 12.88 | 13.03 | 22,116 | +0.15(+1.19%) |
Sep 10, 2019 | 12.76 | 12.88 | 12.76 | 12.88 | 10,091 | +0.13(+1.05%) |
Sep 09, 2019 | 12.69 | 12.75 | 12.63 | 12.74 | 5,541 | +0.19(+1.50%) |
Sep 06, 2019 | 12.58 | 12.58 | 12.53 | 12.55 | 5,202 | +0.06(+0.49%) |
Sep 05, 2019 | 12.41 | 12.56 | 12.41 | 12.49 | 27,974 | +0.33(+2.70%) |
Sep 04, 2019 | 12.12 | 12.18 | 12.11 | 12.16 | 9,494 | +0.26(+2.17%) |
Sep 03, 2019 | 11.91 | 11.95 | 11.90 | 11.91 | 3,728 | -0.12(-1.00%) |
Aug 30, 2019 | 12.15 | 12.15 | 12.03 | 12.03 | 2,601 | +0.06(+0.48%) |
Aug 29, 2019 | 11.89 | 11.98 | 11.89 | 11.97 | 18,635 | +0.18(+1.51%) |
Aug 28, 2019 | 11.63 | 11.82 | 11.63 | 11.79 | 7,390 | +0.08(+0.66%) |
Aug 27, 2019 | 11.82 | 11.82 | 11.69 | 11.71 | 1,093 | -0.01(-0.08%) |
Aug 26, 2019 | 11.80 | 11.80 | 11.71 | 11.72 | 5,684 | +0.11(+0.93%) |
Aug 23, 2019 | 11.95 | 11.97 | 11.62 | 11.62 | 17,169 | -0.43(-3.61%) |
Aug 22, 2019 | 12.04 | 12.09 | 11.97 | 12.05 | 12,198 | -0.04(-0.34%) |
Aug 21, 2019 | 12.09 | 12.12 | 12.08 | 12.09 | 14,347 | +0.08(+0.67%) |
Aug 20, 2019 | 12.10 | 12.10 | 11.99 | 12.01 | 5,891 | -0.06(-0.48%) |
Aug 19, 2019 | 12.04 | 12.11 | 12.03 | 12.07 | 15,650 | +0.15(+1.29%) |
Aug 16, 2019 | 11.74 | 11.92 | 11.74 | 11.92 | 2,393 | +0.33(+2.82%) |
Aug 15, 2019 | 11.72 | 11.72 | 11.55 | 11.59 | 3,244 | -0.15(-1.31%) |
Aug 14, 2019 | 11.90 | 11.90 | 11.73 | 11.74 | 6,093 | -0.45(-3.72%) |
Aug 13, 2019 | 11.96 | 12.27 | 11.87 | 12.20 | 15,797 | +0.22(+1.87%) |
Aug 12, 2019 | 12.05 | 12.05 | 11.96 | 11.97 | 5,944 | -0.21(-1.74%) |
Aug 09, 2019 | 12.30 | 12.30 | 12.13 | 12.19 | 10,093 | -0.15(-1.21%) |
Aug 08, 2019 | 12.25 | 12.34 | 12.23 | 12.33 | 13,356 | +0.17(+1.38%) |
Aug 07, 2019 | 12.08 | 12.17 | 11.99 | 12.17 | 16,272 | +0.08(+0.67%) |
Aug 06, 2019 | 12.13 | 12.14 | 12.00 | 12.09 | 8,917 | +0.09(+0.71%) |
Aug 05, 2019 | 12.16 | 12.16 | 11.96 | 12.00 | 12,397 | -0.36(-2.90%) |
Aug 02, 2019 | 12.50 | 12.50 | 12.30 | 12.36 | 44,016 | -0.23(-1.83%) |