Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.57 | 13.60 | 13.19 | 13.36 | 1,691,752 | -0.29(-2.13%) |
Oct 30, 2019 | 13.72 | 13.76 | 13.49 | 13.65 | 1,172,678 | -0.11(-0.83%) |
Oct 29, 2019 | 13.65 | 13.77 | 13.63 | 13.77 | 1,028,988 | +0.13(+0.93%) |
Oct 28, 2019 | 13.66 | 13.81 | 13.61 | 13.64 | 1,772,158 | +0.03(+0.19%) |
Oct 25, 2019 | 13.56 | 13.75 | 13.54 | 13.62 | 1,065,325 | +0.03(+0.25%) |
Oct 24, 2019 | 13.71 | 13.71 | 13.45 | 13.58 | 1,233,342 | -0.11(-0.80%) |
Oct 23, 2019 | 13.76 | 13.83 | 13.63 | 13.69 | 980,590 | -0.07(-0.49%) |
Oct 22, 2019 | 13.73 | 13.89 | 13.56 | 13.76 | 1,474,392 | +0.01(+0.06%) |
Oct 21, 2019 | 13.56 | 13.85 | 13.52 | 13.75 | 1,678,704 | +0.35(+2.65%) |
Oct 18, 2019 | 13.32 | 13.42 | 13.26 | 13.40 | 2,220,750 | +0.08(+0.57%) |
Oct 17, 2019 | 13.07 | 13.44 | 12.92 | 13.32 | 4,883,821 | -0.17(-1.25%) |
Oct 16, 2019 | 13.48 | 13.59 | 13.36 | 13.49 | 1,805,280 | -0.01(-0.06%) |
Oct 15, 2019 | 13.32 | 13.58 | 13.25 | 13.50 | 937,820 | +0.22(+1.62%) |
Oct 14, 2019 | 13.26 | 13.37 | 13.22 | 13.28 | 870,739 | -0.11(-0.79%) |
Oct 11, 2019 | 13.38 | 13.51 | 13.36 | 13.39 | 1,662,869 | +0.23(+1.73%) |
Oct 10, 2019 | 13.13 | 13.27 | 13.07 | 13.16 | 1,552,715 | +0.11(+0.84%) |
Oct 09, 2019 | 13.10 | 13.13 | 12.89 | 13.05 | 1,555,947 | +0.07(+0.52%) |
Oct 08, 2019 | 13.15 | 13.18 | 12.97 | 12.98 | 2,025,655 | -0.34(-2.54%) |
Oct 07, 2019 | 13.29 | 13.45 | 13.28 | 13.32 | 982,872 | -0.08(-0.63%) |
Oct 04, 2019 | 13.32 | 13.40 | 13.11 | 13.40 | 1,131,509 | +0.09(+0.67%) |
Oct 03, 2019 | 13.28 | 13.32 | 13.02 | 13.32 | 1,173,370 | -0.05(-0.41%) |
Oct 02, 2019 | 13.43 | 13.53 | 13.26 | 13.37 | 1,345,734 | -0.16(-1.19%) |
Oct 01, 2019 | 14.03 | 14.12 | 13.48 | 13.53 | 922,595 | -0.37(-2.67%) |
Sep 30, 2019 | 14.03 | 14.03 | 13.88 | 13.90 | 1,062,149 | -0.09(-0.66%) |
Sep 27, 2019 | 14.15 | 14.32 | 13.94 | 14.00 | 1,021,045 | -0.06(-0.42%) |
Sep 26, 2019 | 14.10 | 14.17 | 14.04 | 14.05 | 1,567,529 | -0.13(-0.88%) |
Sep 25, 2019 | 13.75 | 14.24 | 13.75 | 14.18 | 1,705,720 | +0.47(+3.41%) |
Sep 24, 2019 | 13.96 | 14.03 | 13.65 | 13.71 | 1,507,148 | -0.27(-1.91%) |
Sep 23, 2019 | 13.95 | 14.06 | 13.85 | 13.98 | 988,179 | -0.05(-0.36%) |
Sep 20, 2019 | 14.05 | 14.21 | 13.95 | 14.03 | 3,835,521 | +0.01(+0.06%) |
Sep 19, 2019 | 14.15 | 14.31 | 13.99 | 14.02 | 1,165,558 | -0.15(-1.06%) |
Sep 18, 2019 | 13.89 | 14.21 | 13.85 | 14.17 | 1,939,356 | +0.18(+1.25%) |
Sep 17, 2019 | 14.03 | 14.03 | 13.89 | 14.00 | 1,173,488 | -0.15(-1.06%) |
Sep 16, 2019 | 14.00 | 14.16 | 13.91 | 14.15 | 1,053,239 | +0.05(+0.35%) |
Sep 13, 2019 | 14.21 | 14.26 | 13.99 | 14.10 | 1,782,165 | +0.08(+0.54%) |
Sep 12, 2019 | 13.90 | 14.07 | 13.74 | 14.02 | 1,009,531 | +0.01(+0.06%) |
Sep 11, 2019 | 13.79 | 14.02 | 13.52 | 14.01 | 1,210,963 | +0.28(+2.00%) |
Sep 10, 2019 | 13.50 | 13.75 | 13.48 | 13.74 | 1,108,070 | +0.29(+2.17%) |
Sep 09, 2019 | 13.30 | 13.52 | 13.21 | 13.45 | 1,306,326 | +0.26(+1.96%) |
Sep 06, 2019 | 13.22 | 13.24 | 13.10 | 13.19 | 1,000,482 | -0.03(-0.19%) |
Sep 05, 2019 | 13.10 | 13.35 | 13.00 | 13.21 | 947,717 | +0.33(+2.59%) |
Sep 04, 2019 | 12.84 | 12.90 | 12.75 | 12.88 | 1,028,612 | +0.10(+0.78%) |
Sep 03, 2019 | 13.00 | 13.04 | 12.72 | 12.78 | 1,266,062 | -0.33(-2.48%) |
Aug 30, 2019 | 13.08 | 13.17 | 13.00 | 13.10 | 1,009,354 | +0.11(+0.83%) |
Aug 29, 2019 | 12.94 | 13.10 | 12.80 | 13.00 | 1,404,064 | +0.14(+1.10%) |
Aug 28, 2019 | 12.61 | 12.95 | 12.61 | 12.85 | 787,429 | +0.18(+1.45%) |
Aug 27, 2019 | 12.91 | 12.95 | 12.56 | 12.67 | 1,694,378 | -0.20(-1.56%) |
Aug 26, 2019 | 12.80 | 12.87 | 12.69 | 12.87 | 1,116,563 | +0.14(+1.11%) |
Aug 23, 2019 | 13.12 | 13.26 | 12.70 | 12.73 | 1,011,991 | -0.44(-3.36%) |
Aug 22, 2019 | 13.30 | 13.38 | 13.09 | 13.17 | 820,825 | -0.03(-0.25%) |
Aug 21, 2019 | 13.25 | 13.30 | 13.15 | 13.20 | 947,024 | +0.04(+0.32%) |
Aug 20, 2019 | 13.24 | 13.24 | 13.08 | 13.16 | 847,629 | -0.12(-0.88%) |
Aug 19, 2019 | 13.29 | 13.34 | 13.19 | 13.28 | 816,136 | +0.22(+1.66%) |
Aug 16, 2019 | 12.85 | 13.10 | 12.85 | 13.06 | 1,523,322 | +0.32(+2.49%) |
Aug 15, 2019 | 12.93 | 13.01 | 12.66 | 12.74 | 1,406,896 | -0.17(-1.29%) |
Aug 14, 2019 | 13.22 | 13.24 | 12.84 | 12.91 | 1,420,205 | -0.53(-3.97%) |
Aug 13, 2019 | 13.35 | 13.75 | 13.30 | 13.45 | 774,135 | +0.08(+0.62%) |
Aug 12, 2019 | 13.51 | 13.58 | 13.35 | 13.36 | 733,343 | -0.30(-2.20%) |
Aug 09, 2019 | 13.61 | 13.74 | 13.48 | 13.66 | 1,409,187 | -0.04(-0.30%) |
Aug 08, 2019 | 13.54 | 13.76 | 13.48 | 13.70 | 1,449,192 | +0.29(+2.18%) |
Aug 07, 2019 | 13.23 | 13.47 | 13.11 | 13.41 | 1,507,859 | -0.09(-0.68%) |
Aug 06, 2019 | 13.48 | 13.53 | 13.20 | 13.50 | 1,211,223 | +0.12(+0.87%) |
Aug 05, 2019 | 13.40 | 13.48 | 13.15 | 13.39 | 1,955,994 | -0.28(-2.01%) |
Aug 02, 2019 | 13.81 | 13.90 | 13.53 | 13.66 | 1,254,649 | -0.20(-1.44%) |