Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.41 | 13.41 | 13.33 | 13.33 | 4,344 | +0.15(+1.13%) |
Oct 30, 2019 | 13.22 | 13.28 | 13.17 | 13.18 | 3,703 | +0.09(+0.70%) |
Oct 29, 2019 | 13.09 | 13.09 | 13.09 | 13.09 | 109 | -0.11(-0.84%) |
Oct 28, 2019 | 13.17 | 13.20 | 13.17 | 13.20 | 5,616 | +0.01(+0.08%) |
Oct 25, 2019 | 13.19 | 13.19 | 13.19 | 13.19 | 103 | +0.00(+0.00%) |
Oct 24, 2019 | 13.31 | 13.31 | 13.19 | 13.19 | 416 | +0.10(+0.73%) |
Oct 23, 2019 | 13.10 | 13.35 | 13.10 | 13.10 | 1,116 | +0.02(+0.15%) |
Oct 22, 2019 | 13.08 | 13.32 | 13.06 | 13.08 | 2,877 | +0.00(+0.00%) |
Oct 21, 2019 | 13.08 | 13.08 | 13.08 | 13.08 | 588 | -0.13(-1.02%) |
Oct 18, 2019 | 13.21 | 13.21 | 13.21 | 13.21 | 103 | +0.00(+0.00%) |
Oct 17, 2019 | 13.22 | 13.22 | 13.05 | 13.21 | 3,091 | +0.03(+0.22%) |
Oct 16, 2019 | 13.18 | 13.34 | 13.14 | 13.18 | 12,768 | -0.09(-0.67%) |
Oct 15, 2019 | 13.22 | 13.27 | 13.18 | 13.27 | 9,505 | +0.02(+0.16%) |
Oct 14, 2019 | 13.36 | 13.41 | 13.13 | 13.25 | 11,735 | +0.03(+0.22%) |
Oct 11, 2019 | 13.22 | 13.22 | 13.22 | 13.22 | 103 | -0.12(-0.93%) |
Oct 10, 2019 | 13.23 | 13.41 | 13.23 | 13.35 | 5,516 | +0.07(+0.55%) |
Oct 09, 2019 | 13.27 | 13.27 | 13.27 | 13.27 | 299 | -0.05(-0.40%) |
Oct 08, 2019 | 13.42 | 13.42 | 13.32 | 13.33 | 5,072 | -0.04(-0.31%) |
Oct 07, 2019 | 13.33 | 13.41 | 13.31 | 13.37 | 4,513 | +0.04(+0.32%) |
Oct 04, 2019 | 13.33 | 13.33 | 13.31 | 13.33 | 4,276 | +0.00(+0.00%) |
Oct 03, 2019 | 13.33 | 13.33 | 13.31 | 13.33 | 1,797 | +0.00(+0.00%) |
Oct 02, 2019 | 13.33 | 13.33 | 13.33 | 13.33 | 153 | +0.11(+0.80%) |
Oct 01, 2019 | 13.33 | 13.33 | 13.12 | 13.22 | 2,276 | +0.09(+0.66%) |
Sep 30, 2019 | 13.09 | 13.19 | 13.09 | 13.14 | 2,925 | -0.16(-1.23%) |
Sep 27, 2019 | 13.33 | 13.33 | 12.96 | 13.30 | 2,711 | -0.02(-0.14%) |
Sep 26, 2019 | 13.31 | 13.32 | 13.27 | 13.32 | 2,477 | +0.09(+0.66%) |
Sep 25, 2019 | 13.20 | 13.28 | 13.20 | 13.23 | 3,109 | -0.09(-0.65%) |
Sep 24, 2019 | 13.32 | 13.32 | 13.32 | 13.32 | 443 | +0.05(+0.40%) |
Sep 23, 2019 | 13.05 | 13.30 | 13.05 | 13.27 | 958 | +0.20(+1.50%) |
Sep 20, 2019 | 13.19 | 13.19 | 13.07 | 13.07 | 2,503 | +0.08(+0.58%) |
Sep 19, 2019 | 12.92 | 13.04 | 12.91 | 12.99 | 13,033 | +0.14(+1.13%) |
Sep 18, 2019 | 12.84 | 12.85 | 12.84 | 12.85 | 2,038 | +0.07(+0.52%) |
Sep 17, 2019 | 12.78 | 12.78 | 12.78 | 12.78 | 129 | -0.01(-0.08%) |
Sep 16, 2019 | 12.85 | 12.90 | 12.79 | 12.79 | 6,670 | +0.01(+0.08%) |
Sep 13, 2019 | 12.91 | 12.91 | 12.74 | 12.78 | 4,067 | -0.12(-0.97%) |
Sep 12, 2019 | 12.94 | 12.97 | 12.91 | 12.91 | 4,154 | -0.07(-0.52%) |
Sep 11, 2019 | 12.94 | 12.98 | 12.88 | 12.97 | 3,622 | +0.00(+0.01%) |
Sep 10, 2019 | 12.97 | 13.02 | 12.95 | 12.97 | 9,047 | -0.00(-0.03%) |
Sep 09, 2019 | 13.01 | 13.01 | 12.98 | 12.98 | 894 | -0.04(-0.34%) |
Sep 06, 2019 | 13.04 | 13.04 | 13.00 | 13.02 | 4,184 | -0.03(-0.22%) |
Sep 05, 2019 | 13.09 | 13.09 | 13.04 | 13.05 | 3,184 | +0.01(+0.07%) |
Sep 04, 2019 | 13.32 | 13.32 | 12.86 | 13.04 | 22,575 | -0.10(-0.76%) |
Sep 03, 2019 | 13.40 | 13.40 | 13.13 | 13.14 | 4,032 | +0.00(+0.04%) |
Aug 30, 2019 | 13.11 | 13.37 | 13.11 | 13.13 | 1,046 | -0.07(-0.51%) |
Aug 29, 2019 | 13.10 | 13.22 | 13.10 | 13.20 | 8,186 | +0.02(+0.15%) |
Aug 28, 2019 | 13.11 | 13.22 | 13.11 | 13.18 | 3,273 | -0.07(-0.55%) |
Aug 27, 2019 | 13.12 | 13.26 | 13.12 | 13.26 | 4,114 | +0.07(+0.56%) |
Aug 26, 2019 | 13.22 | 13.22 | 13.18 | 13.18 | 3,228 | +0.00(+0.00%) |
Aug 23, 2019 | 13.18 | 13.18 | 13.18 | 13.18 | 1,359 | -0.01(-0.07%) |
Aug 22, 2019 | 13.18 | 13.19 | 13.18 | 13.19 | 1,526 | -0.01(-0.07%) |
Aug 21, 2019 | 13.26 | 13.47 | 13.19 | 13.20 | 8,607 | -0.09(-0.65%) |
Aug 20, 2019 | 13.25 | 13.30 | 13.25 | 13.29 | 2,853 | +0.00(+0.00%) |
Aug 19, 2019 | 13.22 | 13.41 | 13.22 | 13.29 | 15,509 | +0.02(+0.14%) |
Aug 16, 2019 | 13.21 | 13.27 | 13.13 | 13.27 | 16,842 | +0.05(+0.36%) |
Aug 15, 2019 | 13.30 | 13.35 | 12.86 | 13.22 | 12,786 | -0.15(-1.14%) |
Aug 14, 2019 | 13.27 | 13.39 | 13.27 | 13.37 | 3,063 | +0.06(+0.47%) |
Aug 13, 2019 | 13.24 | 13.39 | 13.24 | 13.31 | 5,697 | -0.12(-0.92%) |
Aug 12, 2019 | 13.26 | 13.44 | 13.16 | 13.44 | 2,670 | +0.22(+1.66%) |
Aug 09, 2019 | 13.24 | 13.24 | 13.22 | 13.22 | 734 | +0.03(+0.22%) |
Aug 08, 2019 | 13.15 | 13.29 | 13.15 | 13.19 | 8,267 | -0.12(-0.93%) |
Aug 07, 2019 | 13.29 | 13.31 | 13.15 | 13.31 | 9,708 | +0.17(+1.31%) |
Aug 05, 2019 | 13.14 | 13.14 | 13.14 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 13.15 | 13.16 | 13.14 | 13.14 | 1,469 | +0.02(+0.15%) |