Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.09 | 14.30 | 14.09 | 14.29 | 26,368 | +0.01(+0.07%) |
Oct 30, 2019 | 14.20 | 14.28 | 14.20 | 14.28 | 22,641 | +0.13(+0.92%) |
Oct 29, 2019 | 14.05 | 14.28 | 14.05 | 14.15 | 10,888 | +0.17(+1.18%) |
Oct 28, 2019 | 13.95 | 14.08 | 13.95 | 13.98 | 15,076 | +0.00(+0.04%) |
Oct 25, 2019 | 13.81 | 13.98 | 13.64 | 13.98 | 17,500 | -0.16(-1.13%) |
Oct 24, 2019 | 14.36 | 14.36 | 13.97 | 14.14 | 26,848 | +0.05(+0.39%) |
Oct 23, 2019 | 13.87 | 14.27 | 13.87 | 14.09 | 14,725 | +0.02(+0.11%) |
Oct 22, 2019 | 14.01 | 14.09 | 14.01 | 14.07 | 16,184 | +0.04(+0.29%) |
Oct 21, 2019 | 14.03 | 14.03 | 13.99 | 14.03 | 34,402 | +0.04(+0.29%) |
Oct 18, 2019 | 14.30 | 14.30 | 13.94 | 13.99 | 25,800 | +0.03(+0.21%) |
Oct 17, 2019 | 13.82 | 14.00 | 13.82 | 13.96 | 11,027 | +0.20(+1.45%) |
Oct 16, 2019 | 14.22 | 14.22 | 13.76 | 13.76 | 34,433 | -0.47(-3.32%) |
Oct 15, 2019 | 14.15 | 14.26 | 14.12 | 14.23 | 24,192 | +0.36(+2.61%) |
Oct 14, 2019 | 13.42 | 13.97 | 13.42 | 13.87 | 22,159 | -0.03(-0.22%) |
Oct 11, 2019 | 14.21 | 14.21 | 13.61 | 13.90 | 17,500 | +0.28(+2.06%) |
Oct 10, 2019 | 13.70 | 13.70 | 13.58 | 13.62 | 23,577 | -0.02(-0.11%) |
Oct 09, 2019 | 13.64 | 13.73 | 13.61 | 13.63 | 12,643 | +0.16(+1.22%) |
Oct 08, 2019 | 13.65 | 13.65 | 13.47 | 13.47 | 19,380 | -0.07(-0.54%) |
Oct 07, 2019 | 13.54 | 13.58 | 13.35 | 13.54 | 13,143 | -0.11(-0.79%) |
Oct 04, 2019 | 13.54 | 13.65 | 13.51 | 13.65 | 7,400 | +0.23(+1.71%) |
Oct 03, 2019 | 13.57 | 13.57 | 13.29 | 13.42 | 21,093 | +0.12(+0.87%) |
Oct 02, 2019 | 13.26 | 13.53 | 13.26 | 13.30 | 16,194 | -0.40(-2.89%) |
Oct 01, 2019 | 13.82 | 13.93 | 13.70 | 13.70 | 49,086 | -0.41(-2.87%) |
Sep 30, 2019 | 14.20 | 14.20 | 14.00 | 14.11 | 23,449 | -0.26(-1.79%) |
Sep 27, 2019 | 14.45 | 14.49 | 14.27 | 14.36 | 25,500 | -0.14(-0.95%) |
Sep 26, 2019 | 14.26 | 14.50 | 14.26 | 14.50 | 18,921 | +0.34(+2.38%) |
Sep 25, 2019 | 14.12 | 14.22 | 14.08 | 14.16 | 11,490 | +0.14(+1.02%) |
Sep 24, 2019 | 13.88 | 14.19 | 13.88 | 14.02 | 30,983 | +0.03(+0.21%) |
Sep 23, 2019 | 14.00 | 14.02 | 13.88 | 13.99 | 49,562 | -0.11(-0.77%) |
Sep 20, 2019 | 14.14 | 14.27 | 14.06 | 14.10 | 12,000 | -0.08(-0.58%) |
Sep 19, 2019 | 14.18 | 14.23 | 14.17 | 14.18 | 10,140 | -0.05(-0.35%) |
Sep 18, 2019 | 14.23 | 14.28 | 14.15 | 14.23 | 31,383 | +0.01(+0.07%) |
Sep 17, 2019 | 13.92 | 14.25 | 13.92 | 14.22 | 23,180 | +0.07(+0.49%) |
Sep 16, 2019 | 13.98 | 14.19 | 13.98 | 14.15 | 12,563 | -0.06(-0.39%) |
Sep 13, 2019 | 14.30 | 14.30 | 14.15 | 14.21 | 27,000 | -0.07(-0.52%) |
Sep 12, 2019 | 14.48 | 14.48 | 14.10 | 14.28 | 13,216 | +0.05(+0.38%) |
Sep 11, 2019 | 14.14 | 14.24 | 14.14 | 14.23 | 18,763 | +0.26(+1.87%) |
Sep 10, 2019 | 13.86 | 14.04 | 13.86 | 13.96 | 47,436 | +0.25(+1.86%) |
Sep 09, 2019 | 13.66 | 13.77 | 13.66 | 13.71 | 26,728 | +0.02(+0.11%) |
Sep 06, 2019 | 13.64 | 13.72 | 13.64 | 13.70 | 17,600 | +0.04(+0.33%) |
Sep 05, 2019 | 13.79 | 13.79 | 13.61 | 13.65 | 19,351 | +0.08(+0.59%) |
Sep 04, 2019 | 13.71 | 13.71 | 13.51 | 13.57 | 31,836 | -0.12(-0.88%) |
Sep 03, 2019 | 13.53 | 13.69 | 13.53 | 13.69 | 23,175 | +0.36(+2.70%) |
Aug 30, 2019 | 13.38 | 13.38 | 13.28 | 13.33 | 14,800 | -0.17(-1.29%) |
Aug 29, 2019 | 13.50 | 13.51 | 13.01 | 13.50 | 18,555 | +0.01(+0.07%) |
Aug 28, 2019 | 13.47 | 13.53 | 13.46 | 13.49 | 17,060 | -0.08(-0.58%) |
Aug 27, 2019 | 13.56 | 13.71 | 13.54 | 13.57 | 39,601 | +0.47(+3.61%) |
Aug 26, 2019 | 13.02 | 13.25 | 13.02 | 13.10 | 55,822 | +0.23(+1.79%) |
Aug 23, 2019 | 12.80 | 12.97 | 12.80 | 12.87 | 24,200 | +0.04(+0.31%) |
Aug 22, 2019 | 12.88 | 12.88 | 12.80 | 12.83 | 35,544 | +0.06(+0.47%) |
Aug 21, 2019 | 12.84 | 12.87 | 12.72 | 12.77 | 33,253 | -0.06(-0.47%) |
Aug 20, 2019 | 12.81 | 12.93 | 12.81 | 12.83 | 105,376 | +0.08(+0.63%) |
Aug 19, 2019 | 12.91 | 12.91 | 12.73 | 12.75 | 55,612 | -0.03(-0.20%) |
Aug 16, 2019 | 12.70 | 12.78 | 12.70 | 12.78 | 10,000 | +0.04(+0.35%) |
Aug 15, 2019 | 12.76 | 12.76 | 12.65 | 12.73 | 36,026 | +0.17(+1.31%) |
Aug 14, 2019 | 12.62 | 12.68 | 12.55 | 12.56 | 26,299 | -0.05(-0.44%) |
Aug 13, 2019 | 12.62 | 12.63 | 12.57 | 12.62 | 13,299 | -0.23(-1.79%) |
Aug 12, 2019 | 13.47 | 13.47 | 12.49 | 12.85 | 41,368 | +0.02(+0.16%) |
Aug 09, 2019 | 13.19 | 13.19 | 12.72 | 12.83 | 13,400 | -0.17(-1.31%) |
Aug 08, 2019 | 12.89 | 13.02 | 12.89 | 13.00 | 18,131 | -0.19(-1.44%) |
Aug 07, 2019 | 12.99 | 13.24 | 12.93 | 13.19 | 32,915 | +0.33(+2.57%) |
Aug 06, 2019 | 12.70 | 12.93 | 12.70 | 12.86 | 133,988 | +1.08(+9.17%) |
Aug 05, 2019 | 11.84 | 11.97 | 11.72 | 11.78 | 29,775 | +0.38(+3.33%) |
Aug 02, 2019 | 11.35 | 11.60 | 11.35 | 11.40 | 32,100 | -0.13(-1.13%) |