Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.49 | 13.52 | 13.01 | 13.05 | 145,346 | -0.48(-3.52%) |
Oct 30, 2019 | 13.32 | 13.55 | 13.19 | 13.53 | 146,299 | +0.35(+2.68%) |
Oct 29, 2019 | 13.13 | 13.31 | 13.00 | 13.17 | 164,444 | +0.09(+0.70%) |
Oct 28, 2019 | 12.90 | 13.16 | 12.80 | 13.08 | 108,348 | +0.23(+1.79%) |
Oct 25, 2019 | 12.63 | 12.92 | 12.55 | 12.85 | 89,444 | +0.26(+2.07%) |
Oct 24, 2019 | 12.60 | 12.65 | 12.43 | 12.59 | 85,192 | +0.04(+0.31%) |
Oct 23, 2019 | 12.54 | 12.59 | 12.44 | 12.55 | 91,490 | -0.01(-0.06%) |
Oct 22, 2019 | 12.54 | 12.66 | 12.44 | 12.56 | 93,437 | +0.01(+0.06%) |
Oct 21, 2019 | 12.65 | 12.77 | 12.54 | 12.55 | 144,097 | +0.04(+0.31%) |
Oct 18, 2019 | 12.55 | 12.60 | 12.43 | 12.51 | 112,879 | -0.08(-0.67%) |
Oct 17, 2019 | 12.54 | 12.74 | 12.50 | 12.60 | 150,999 | +0.15(+1.24%) |
Oct 16, 2019 | 12.32 | 12.53 | 12.32 | 12.44 | 140,876 | +0.09(+0.75%) |
Oct 15, 2019 | 12.28 | 12.57 | 12.28 | 12.35 | 165,344 | +0.03(+0.25%) |
Oct 14, 2019 | 12.28 | 12.49 | 12.09 | 12.32 | 200,756 | -0.06(-0.50%) |
Oct 11, 2019 | 12.76 | 12.81 | 12.36 | 12.38 | 175,893 | -0.08(-0.62%) |
Oct 10, 2019 | 12.90 | 12.98 | 12.10 | 12.46 | 215,546 | -0.49(-3.80%) |
Oct 09, 2019 | 13.04 | 13.10 | 12.85 | 12.95 | 80,373 | -0.05(-0.41%) |
Oct 08, 2019 | 12.89 | 13.08 | 12.78 | 13.00 | 126,673 | +0.04(+0.30%) |
Oct 07, 2019 | 13.02 | 13.10 | 12.90 | 12.97 | 71,977 | +0.01(+0.06%) |
Oct 04, 2019 | 12.99 | 13.04 | 12.83 | 12.96 | 59,759 | +0.00(+0.00%) |
Oct 03, 2019 | 13.08 | 13.08 | 12.74 | 12.96 | 72,710 | -0.08(-0.65%) |
Oct 02, 2019 | 13.26 | 13.26 | 13.04 | 13.04 | 122,184 | -0.31(-2.36%) |
Oct 01, 2019 | 13.50 | 13.65 | 13.18 | 13.36 | 103,399 | -0.13(-0.97%) |
Sep 30, 2019 | 13.87 | 13.96 | 13.48 | 13.49 | 175,983 | -0.46(-3.30%) |
Sep 27, 2019 | 13.89 | 14.01 | 13.79 | 13.95 | 133,923 | +0.07(+0.50%) |
Sep 26, 2019 | 14.09 | 14.10 | 13.83 | 13.88 | 64,670 | -0.21(-1.52%) |
Sep 25, 2019 | 13.93 | 14.13 | 13.86 | 14.09 | 101,506 | +0.23(+1.65%) |
Sep 24, 2019 | 14.15 | 14.22 | 13.86 | 13.86 | 180,088 | -0.30(-2.10%) |
Sep 23, 2019 | 14.09 | 14.27 | 14.04 | 14.16 | 68,650 | +0.02(+0.11%) |
Sep 20, 2019 | 14.13 | 14.27 | 14.02 | 14.15 | 308,822 | +0.02(+0.16%) |
Sep 19, 2019 | 14.53 | 14.53 | 14.02 | 14.12 | 197,629 | -0.31(-2.17%) |
Sep 18, 2019 | 14.19 | 14.58 | 14.17 | 14.44 | 163,447 | +0.32(+2.27%) |
Sep 17, 2019 | 13.76 | 14.16 | 13.69 | 14.12 | 94,332 | +0.31(+2.27%) |
Sep 16, 2019 | 13.61 | 13.89 | 13.57 | 13.80 | 85,739 | +0.18(+1.35%) |
Sep 13, 2019 | 13.56 | 13.75 | 13.39 | 13.62 | 142,956 | +0.06(+0.45%) |
Sep 12, 2019 | 13.52 | 13.56 | 13.33 | 13.56 | 146,659 | +0.06(+0.45%) |
Sep 11, 2019 | 13.21 | 13.52 | 13.16 | 13.50 | 84,879 | +0.34(+2.61%) |
Sep 10, 2019 | 13.07 | 13.31 | 12.83 | 13.15 | 121,836 | +0.14(+1.06%) |
Sep 09, 2019 | 13.09 | 13.27 | 12.99 | 13.02 | 125,263 | -0.05(-0.35%) |
Sep 06, 2019 | 13.31 | 13.32 | 13.03 | 13.06 | 77,631 | -0.18(-1.33%) |
Sep 05, 2019 | 13.52 | 13.52 | 13.20 | 13.24 | 172,279 | -0.06(-0.46%) |
Sep 04, 2019 | 13.15 | 13.33 | 13.08 | 13.30 | 150,821 | +0.12(+0.93%) |
Sep 03, 2019 | 12.85 | 13.20 | 12.73 | 13.18 | 161,374 | +0.27(+2.07%) |
Aug 30, 2019 | 13.14 | 13.19 | 12.82 | 12.91 | 107,086 | -0.19(-1.46%) |
Aug 29, 2019 | 13.05 | 13.11 | 12.93 | 13.10 | 87,391 | +0.19(+1.48%) |
Aug 28, 2019 | 12.83 | 13.05 | 12.74 | 12.91 | 59,075 | +0.08(+0.65%) |
Aug 27, 2019 | 13.01 | 13.09 | 12.72 | 12.83 | 101,921 | -0.15(-1.12%) |
Aug 26, 2019 | 12.97 | 13.10 | 12.83 | 12.97 | 155,883 | +0.14(+1.07%) |
Aug 23, 2019 | 12.93 | 12.94 | 12.71 | 12.83 | 151,727 | -0.12(-0.94%) |
Aug 22, 2019 | 13.12 | 13.18 | 12.94 | 12.96 | 101,352 | -0.08(-0.64%) |
Aug 21, 2019 | 13.23 | 13.24 | 13.03 | 13.04 | 134,181 | -0.09(-0.70%) |
Aug 20, 2019 | 13.49 | 13.49 | 13.13 | 13.13 | 94,616 | -0.37(-2.72%) |
Aug 19, 2019 | 13.45 | 13.73 | 13.36 | 13.50 | 164,911 | +0.18(+1.38%) |
Aug 16, 2019 | 13.05 | 13.39 | 13.03 | 13.31 | 323,091 | +0.33(+2.53%) |
Aug 15, 2019 | 13.22 | 13.28 | 12.83 | 12.99 | 142,968 | -0.22(-1.68%) |
Aug 14, 2019 | 13.60 | 13.60 | 13.18 | 13.21 | 145,946 | -0.55(-4.00%) |
Aug 13, 2019 | 13.93 | 14.10 | 13.73 | 13.76 | 117,167 | -0.16(-1.15%) |
Aug 12, 2019 | 14.54 | 14.54 | 13.90 | 13.92 | 179,794 | -0.63(-4.36%) |
Aug 09, 2019 | 14.70 | 14.74 | 14.51 | 14.55 | 216,790 | -0.08(-0.57%) |
Aug 08, 2019 | 14.37 | 14.74 | 14.36 | 14.64 | 217,327 | +0.35(+2.46%) |
Aug 07, 2019 | 13.83 | 14.31 | 13.81 | 14.28 | 185,214 | +0.40(+2.92%) |
Aug 06, 2019 | 13.88 | 14.02 | 13.76 | 13.88 | 177,988 | +0.02(+0.11%) |
Aug 05, 2019 | 13.78 | 13.99 | 13.76 | 13.86 | 237,838 | -0.10(-0.71%) |
Aug 02, 2019 | 13.79 | 14.02 | 13.60 | 13.96 | 214,041 | +0.17(+1.22%) |