Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.57 | 13.95 | 13.22 | 13.50 | 2,250 | -0.15(-1.10%) |
Oct 30, 2019 | 14.10 | 14.55 | 13.35 | 13.65 | 2,089 | -0.45(-3.19%) |
Oct 29, 2019 | 14.25 | 14.55 | 14.10 | 14.10 | 1,309 | -0.45(-3.09%) |
Oct 28, 2019 | 13.20 | 14.55 | 13.20 | 14.55 | 1,185 | +0.32(+2.21%) |
Oct 25, 2019 | 13.75 | 14.30 | 13.48 | 14.23 | 6,873 | +0.85(+6.39%) |
Oct 24, 2019 | 13.95 | 14.03 | 12.82 | 13.38 | 3,023 | -0.55(-3.97%) |
Oct 23, 2019 | 13.88 | 13.95 | 13.62 | 13.93 | 1,152 | +0.72(+5.44%) |
Oct 22, 2019 | 13.95 | 13.95 | 12.75 | 13.21 | 1,986 | -0.29(-2.11%) |
Oct 21, 2019 | 12.90 | 13.84 | 12.75 | 13.50 | 1,214 | +0.29(+2.21%) |
Oct 18, 2019 | 13.35 | 13.35 | 12.92 | 13.21 | 3,873 | -0.59(-4.30%) |
Oct 17, 2019 | 13.35 | 13.95 | 13.35 | 13.80 | 1,391 | +0.30(+2.23%) |
Oct 16, 2019 | 13.05 | 13.50 | 12.90 | 13.50 | 1,114 | +0.00(+0.00%) |
Oct 15, 2019 | 12.90 | 13.50 | 12.75 | 13.50 | 1,079 | +0.29(+2.16%) |
Oct 14, 2019 | 12.80 | 13.65 | 12.80 | 13.21 | 949 | -0.06(-0.45%) |
Oct 11, 2019 | 13.12 | 13.95 | 12.93 | 13.28 | 2,100 | +0.22(+1.72%) |
Oct 10, 2019 | 13.35 | 13.48 | 12.77 | 13.05 | 2,486 | -0.15(-1.14%) |
Oct 09, 2019 | 13.95 | 13.95 | 13.20 | 13.20 | 3,023 | -0.45(-3.30%) |
Oct 08, 2019 | 14.25 | 14.25 | 13.50 | 13.65 | 2,247 | -0.15(-1.09%) |
Oct 07, 2019 | 13.80 | 14.25 | 13.80 | 13.80 | 2,059 | -0.61(-4.22%) |
Oct 04, 2019 | 14.85 | 14.85 | 13.80 | 14.41 | 4,333 | -0.29(-1.99%) |
Oct 03, 2019 | 13.50 | 15.00 | 13.50 | 14.70 | 25,553 | +1.05(+7.69%) |
Oct 02, 2019 | 13.95 | 14.10 | 13.65 | 13.65 | 1,765 | -0.15(-1.12%) |
Oct 01, 2019 | 14.25 | 14.25 | 13.80 | 13.80 | 2,319 | -0.45(-3.13%) |
Sep 30, 2019 | 13.95 | 14.25 | 13.79 | 14.25 | 1,924 | +0.30(+2.15%) |
Sep 27, 2019 | 13.99 | 14.28 | 13.95 | 13.95 | 1,246 | -0.30(-2.11%) |
Sep 26, 2019 | 14.40 | 14.40 | 13.66 | 14.25 | 979 | +0.25(+1.81%) |
Sep 25, 2019 | 13.98 | 14.40 | 13.83 | 14.00 | 4,022 | -0.03(-0.20%) |
Sep 24, 2019 | 13.95 | 14.37 | 13.50 | 14.03 | 3,156 | +0.20(+1.47%) |
Sep 23, 2019 | 14.40 | 14.40 | 13.71 | 13.82 | 1,983 | -0.58(-4.01%) |
Sep 20, 2019 | 13.65 | 14.40 | 13.50 | 14.40 | 2,620 | +0.60(+4.35%) |
Sep 19, 2019 | 13.80 | 14.10 | 13.80 | 13.80 | 1,100 | +0.30(+2.22%) |
Sep 18, 2019 | 13.84 | 14.12 | 13.50 | 13.50 | 1,903 | -0.45(-3.22%) |
Sep 17, 2019 | 13.65 | 14.40 | 13.37 | 13.95 | 6,565 | +0.58(+4.34%) |
Sep 16, 2019 | 13.25 | 14.02 | 13.20 | 13.37 | 4,358 | +0.17(+1.26%) |
Sep 13, 2019 | 13.50 | 13.62 | 12.83 | 13.20 | 3,600 | -0.30(-2.21%) |
Sep 12, 2019 | 13.81 | 14.46 | 13.50 | 13.50 | 2,811 | -0.30(-2.17%) |
Sep 11, 2019 | 13.65 | 13.95 | 13.50 | 13.80 | 3,305 | -0.15(-1.08%) |
Sep 10, 2019 | 14.10 | 14.25 | 13.50 | 13.95 | 3,636 | -0.08(-0.53%) |
Sep 09, 2019 | 14.82 | 14.82 | 13.80 | 14.03 | 7,436 | -0.53(-3.61%) |
Sep 06, 2019 | 14.55 | 14.55 | 13.50 | 14.55 | 10,020 | +0.00(+0.00%) |
Sep 05, 2019 | 15.00 | 15.30 | 14.25 | 14.55 | 9,245 | -0.53(-3.51%) |
Sep 04, 2019 | 15.90 | 15.90 | 15.00 | 15.08 | 6,529 | -0.67(-4.26%) |
Sep 03, 2019 | 15.30 | 15.90 | 15.30 | 15.75 | 6,320 | +0.75(+5.00%) |
Aug 30, 2019 | 15.45 | 15.90 | 14.43 | 15.00 | 8,773 | -0.30(-1.96%) |
Aug 29, 2019 | 17.10 | 17.10 | 15.15 | 15.30 | 23,020 | -1.20(-7.27%) |
Aug 28, 2019 | 16.65 | 18.45 | 15.00 | 16.50 | 133,885 | +0.35(+2.19%) |
Aug 27, 2019 | 16.50 | 16.50 | 15.92 | 16.15 | 2,973 | -0.35(-2.15%) |
Aug 26, 2019 | 16.20 | 16.65 | 15.45 | 16.50 | 5,108 | +0.45(+2.80%) |
Aug 23, 2019 | 15.75 | 16.65 | 15.75 | 16.05 | 5,620 | +0.15(+0.94%) |
Aug 22, 2019 | 16.20 | 16.20 | 15.45 | 15.90 | 5,629 | -0.45(-2.75%) |
Aug 21, 2019 | 16.50 | 16.50 | 15.47 | 16.35 | 1,282 | +0.00(+0.00%) |
Aug 20, 2019 | 15.15 | 16.35 | 15.15 | 16.35 | 4,660 | +0.75(+4.81%) |
Aug 19, 2019 | 16.20 | 17.25 | 15.00 | 15.60 | 7,519 | -0.90(-5.45%) |
Aug 16, 2019 | 15.75 | 16.50 | 15.00 | 16.50 | 4,620 | +0.75(+4.76%) |
Aug 15, 2019 | 15.30 | 16.05 | 15.15 | 15.75 | 2,983 | +0.30(+1.94%) |
Aug 14, 2019 | 16.50 | 16.50 | 15.45 | 15.45 | 11,220 | -1.35(-8.04%) |
Aug 13, 2019 | 17.25 | 17.40 | 16.50 | 16.80 | 3,882 | -0.15(-0.88%) |
Aug 12, 2019 | 17.40 | 17.40 | 16.80 | 16.95 | 5,363 | -0.15(-0.88%) |
Aug 09, 2019 | 18.00 | 18.00 | 15.30 | 17.10 | 12,426 | +0.00(+0.00%) |
Aug 08, 2019 | 17.55 | 18.00 | 16.80 | 17.10 | 3,256 | -0.45(-2.56%) |
Aug 07, 2019 | 16.80 | 17.70 | 16.00 | 17.55 | 3,133 | +0.75(+4.46%) |
Aug 06, 2019 | 17.25 | 18.15 | 14.10 | 16.80 | 16,856 | -0.60(-3.45%) |
Aug 05, 2019 | 18.00 | 18.45 | 17.40 | 17.40 | 3,604 | -0.60(-3.33%) |
Aug 02, 2019 | 18.45 | 18.45 | 17.40 | 18.00 | 9,200 | -0.45(-2.44%) |