Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.26 | 13.30 | 13.07 | 13.29 | 4,760,063 | -0.05(-0.36%) |
Oct 30, 2019 | 13.44 | 13.56 | 13.27 | 13.33 | 4,745,294 | -0.13(-1.00%) |
Oct 29, 2019 | 13.63 | 13.69 | 13.42 | 13.47 | 5,353,477 | -0.23(-1.67%) |
Oct 28, 2019 | 13.51 | 13.74 | 13.51 | 13.70 | 5,645,469 | +0.23(+1.70%) |
Oct 25, 2019 | 13.40 | 13.57 | 13.21 | 13.47 | 6,239,628 | +0.09(+0.65%) |
Oct 24, 2019 | 13.74 | 13.74 | 13.32 | 13.38 | 9,844,439 | -0.27(-1.97%) |
Oct 23, 2019 | 13.20 | 13.68 | 13.00 | 13.65 | 11,906,024 | +0.99(+7.80%) |
Oct 22, 2019 | 12.68 | 12.90 | 12.57 | 12.66 | 10,261,082 | -0.09(-0.74%) |
Oct 21, 2019 | 12.77 | 12.93 | 12.69 | 12.76 | 7,699,081 | +0.21(+1.64%) |
Oct 18, 2019 | 12.33 | 12.59 | 12.33 | 12.55 | 7,258,319 | +0.21(+1.66%) |
Oct 17, 2019 | 12.47 | 12.52 | 12.32 | 12.35 | 6,978,185 | -0.02(-0.13%) |
Oct 16, 2019 | 12.47 | 12.66 | 12.36 | 12.36 | 5,736,134 | -0.11(-0.89%) |
Oct 15, 2019 | 12.48 | 12.73 | 12.33 | 12.47 | 7,479,164 | +0.06(+0.51%) |
Oct 14, 2019 | 12.40 | 12.45 | 12.22 | 12.41 | 5,566,268 | -0.10(-0.82%) |
Oct 11, 2019 | 12.38 | 12.75 | 12.38 | 12.51 | 6,831,195 | +0.39(+3.19%) |
Oct 10, 2019 | 12.13 | 12.26 | 12.04 | 12.13 | 8,169,121 | -0.03(-0.26%) |
Oct 09, 2019 | 12.21 | 12.28 | 12.07 | 12.16 | 5,514,651 | +0.01(+0.07%) |
Oct 08, 2019 | 12.27 | 12.33 | 12.13 | 12.15 | 4,732,314 | -0.28(-2.23%) |
Oct 07, 2019 | 12.47 | 12.62 | 12.29 | 12.43 | 3,590,851 | -0.13(-1.01%) |
Oct 04, 2019 | 12.43 | 12.55 | 12.30 | 12.55 | 5,608,057 | +0.09(+0.76%) |
Oct 03, 2019 | 12.35 | 12.46 | 12.08 | 12.46 | 5,793,943 | +0.05(+0.38%) |
Oct 02, 2019 | 12.67 | 12.73 | 12.38 | 12.41 | 6,677,932 | -0.43(-3.38%) |
Oct 01, 2019 | 13.41 | 13.43 | 12.71 | 12.84 | 7,974,940 | -0.54(-4.01%) |
Sep 30, 2019 | 13.44 | 13.58 | 13.33 | 13.38 | 5,440,843 | -0.06(-0.47%) |
Sep 27, 2019 | 13.41 | 13.58 | 13.34 | 13.44 | 5,239,798 | +0.13(+0.95%) |
Sep 26, 2019 | 13.41 | 13.41 | 13.20 | 13.32 | 4,205,708 | -0.07(-0.53%) |
Sep 25, 2019 | 13.21 | 13.41 | 13.12 | 13.39 | 3,659,728 | +0.19(+1.44%) |
Sep 24, 2019 | 13.52 | 13.62 | 13.13 | 13.20 | 6,686,706 | -0.23(-1.71%) |
Sep 23, 2019 | 13.13 | 13.55 | 13.07 | 13.43 | 5,444,658 | +0.10(+0.77%) |
Sep 20, 2019 | 13.52 | 13.69 | 13.31 | 13.33 | 10,212,993 | -0.14(-1.06%) |
Sep 19, 2019 | 13.39 | 13.63 | 13.38 | 13.47 | 5,022,468 | +0.09(+0.65%) |
Sep 18, 2019 | 13.38 | 13.53 | 13.27 | 13.38 | 5,994,566 | -0.08(-0.59%) |
Sep 17, 2019 | 13.50 | 13.51 | 13.26 | 13.46 | 4,877,629 | -0.15(-1.10%) |
Sep 16, 2019 | 13.58 | 13.77 | 13.55 | 13.61 | 6,341,782 | -0.13(-0.98%) |
Sep 13, 2019 | 13.86 | 13.89 | 13.56 | 13.74 | 8,276,757 | +0.11(+0.81%) |
Sep 12, 2019 | 13.51 | 13.81 | 13.22 | 13.63 | 9,089,733 | -0.24(-1.76%) |
Sep 11, 2019 | 13.50 | 13.88 | 13.24 | 13.88 | 8,850,024 | +0.42(+3.11%) |
Sep 10, 2019 | 13.08 | 13.48 | 13.07 | 13.46 | 6,887,210 | +0.50(+3.84%) |
Sep 09, 2019 | 12.76 | 13.06 | 12.74 | 12.96 | 6,387,760 | +0.34(+2.69%) |
Sep 06, 2019 | 12.62 | 12.71 | 12.43 | 12.62 | 6,245,704 | -0.06(-0.44%) |
Sep 05, 2019 | 12.54 | 12.86 | 12.54 | 12.68 | 4,661,022 | +0.36(+2.88%) |
Sep 04, 2019 | 12.37 | 12.39 | 12.24 | 12.32 | 4,373,559 | +0.06(+0.45%) |
Sep 03, 2019 | 12.27 | 12.34 | 12.09 | 12.27 | 8,148,547 | -0.13(-1.08%) |
Aug 30, 2019 | 12.43 | 12.54 | 12.35 | 12.40 | 4,721,528 | +0.06(+0.51%) |
Aug 29, 2019 | 12.36 | 12.42 | 12.28 | 12.34 | 5,392,629 | +0.15(+1.23%) |
Aug 28, 2019 | 12.01 | 12.29 | 11.98 | 12.19 | 6,604,496 | +0.09(+0.78%) |
Aug 27, 2019 | 12.44 | 12.55 | 11.98 | 12.09 | 12,405,489 | -0.29(-2.36%) |
Aug 26, 2019 | 12.48 | 12.53 | 12.31 | 12.39 | 8,623,684 | +0.05(+0.38%) |
Aug 23, 2019 | 12.50 | 12.61 | 12.29 | 12.34 | 7,241,735 | -0.22(-1.76%) |
Aug 22, 2019 | 12.39 | 12.67 | 12.36 | 12.56 | 6,498,512 | +0.26(+2.12%) |
Aug 21, 2019 | 12.34 | 12.38 | 12.22 | 12.30 | 4,789,306 | +0.09(+0.78%) |
Aug 20, 2019 | 12.33 | 12.42 | 12.19 | 12.20 | 6,024,577 | -0.21(-1.66%) |
Aug 19, 2019 | 12.58 | 12.62 | 12.39 | 12.41 | 5,677,089 | +0.05(+0.38%) |
Aug 16, 2019 | 12.13 | 12.43 | 12.13 | 12.36 | 4,766,089 | +0.36(+2.96%) |
Aug 15, 2019 | 12.21 | 12.30 | 11.97 | 12.01 | 5,589,696 | -0.09(-0.78%) |
Aug 14, 2019 | 12.15 | 12.28 | 12.00 | 12.10 | 8,492,940 | -0.42(-3.34%) |
Aug 13, 2019 | 12.44 | 12.80 | 12.29 | 12.52 | 9,908,406 | +0.08(+0.62%) |
Aug 12, 2019 | 12.50 | 12.52 | 12.23 | 12.44 | 7,522,604 | -0.24(-1.89%) |
Aug 09, 2019 | 13.11 | 13.15 | 12.63 | 12.68 | 8,694,064 | -0.54(-4.10%) |
Aug 08, 2019 | 13.19 | 13.26 | 13.08 | 13.23 | 4,936,347 | +0.17(+1.31%) |
Aug 07, 2019 | 13.02 | 13.11 | 12.54 | 13.06 | 12,243,923 | -0.29(-2.21%) |
Aug 06, 2019 | 13.46 | 13.50 | 13.18 | 13.35 | 7,189,713 | +0.05(+0.35%) |
Aug 05, 2019 | 13.50 | 13.57 | 13.14 | 13.30 | 8,296,970 | -0.52(-3.76%) |
Aug 02, 2019 | 13.87 | 14.02 | 13.71 | 13.82 | 6,979,128 | -0.14(-1.00%) |