Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.21 | 14.29 | 14.06 | 14.18 | 50,178 | -0.09(-0.61%) |
Oct 30, 2019 | 13.78 | 14.33 | 13.78 | 14.27 | 73,238 | +0.51(+3.69%) |
Oct 29, 2019 | 13.75 | 13.90 | 13.72 | 13.76 | 70,862 | +0.00(+0.00%) |
Oct 28, 2019 | 13.71 | 13.89 | 13.68 | 13.76 | 54,720 | +0.06(+0.45%) |
Oct 25, 2019 | 13.74 | 13.87 | 13.67 | 13.70 | 35,099 | -0.07(-0.51%) |
Oct 24, 2019 | 13.71 | 13.87 | 13.71 | 13.77 | 39,454 | +0.10(+0.74%) |
Oct 23, 2019 | 13.85 | 13.90 | 13.60 | 13.67 | 56,499 | -0.20(-1.42%) |
Oct 22, 2019 | 13.98 | 14.04 | 13.80 | 13.86 | 37,153 | -0.10(-0.75%) |
Oct 21, 2019 | 14.00 | 14.02 | 13.75 | 13.97 | 65,127 | +0.14(+1.01%) |
Oct 18, 2019 | 14.11 | 14.15 | 13.58 | 13.83 | 71,914 | -0.38(-2.65%) |
Oct 17, 2019 | 14.09 | 14.27 | 14.05 | 14.20 | 77,889 | +0.17(+1.18%) |
Oct 16, 2019 | 14.08 | 14.08 | 13.83 | 14.04 | 93,459 | -0.04(-0.31%) |
Oct 15, 2019 | 13.81 | 14.13 | 13.81 | 14.08 | 76,821 | +0.28(+2.03%) |
Oct 14, 2019 | 13.78 | 13.96 | 13.70 | 13.80 | 40,211 | -0.01(-0.06%) |
Oct 11, 2019 | 13.75 | 14.01 | 13.75 | 13.81 | 72,828 | +0.19(+1.41%) |
Oct 10, 2019 | 13.57 | 13.75 | 13.53 | 13.62 | 65,008 | +0.06(+0.45%) |
Oct 09, 2019 | 13.29 | 13.57 | 13.24 | 13.56 | 82,475 | +0.39(+2.99%) |
Oct 08, 2019 | 13.15 | 13.30 | 13.11 | 13.16 | 66,538 | -0.10(-0.73%) |
Oct 07, 2019 | 13.12 | 13.35 | 13.12 | 13.26 | 54,485 | +0.04(+0.33%) |
Oct 04, 2019 | 13.02 | 13.26 | 13.02 | 13.22 | 88,720 | +0.22(+1.68%) |
Oct 03, 2019 | 12.93 | 13.01 | 12.60 | 13.00 | 86,172 | -0.01(-0.10%) |
Oct 02, 2019 | 13.01 | 13.01 | 12.75 | 13.01 | 75,859 | -0.11(-0.83%) |
Oct 01, 2019 | 13.18 | 13.35 | 13.06 | 13.12 | 81,845 | -0.02(-0.13%) |
Sep 30, 2019 | 13.15 | 13.27 | 13.05 | 13.14 | 73,476 | +0.00(+0.00%) |
Sep 27, 2019 | 13.22 | 13.32 | 13.08 | 13.14 | 75,687 | -0.10(-0.79%) |
Sep 26, 2019 | 13.63 | 13.63 | 13.21 | 13.24 | 78,739 | -0.40(-2.95%) |
Sep 25, 2019 | 13.40 | 13.75 | 13.27 | 13.64 | 98,378 | +0.31(+2.36%) |
Sep 24, 2019 | 13.49 | 13.57 | 13.17 | 13.33 | 117,390 | -0.16(-1.17%) |
Sep 23, 2019 | 13.12 | 13.51 | 13.12 | 13.49 | 88,638 | +0.30(+2.25%) |
Sep 20, 2019 | 13.06 | 13.35 | 12.92 | 13.19 | 406,904 | +0.13(+1.00%) |
Sep 19, 2019 | 13.16 | 13.24 | 13.00 | 13.06 | 201,579 | -0.02(-0.13%) |
Sep 18, 2019 | 13.22 | 13.22 | 13.01 | 13.08 | 109,138 | -0.12(-0.93%) |
Sep 17, 2019 | 12.93 | 13.24 | 12.87 | 13.20 | 155,819 | +0.21(+1.62%) |
Sep 16, 2019 | 13.00 | 13.01 | 12.83 | 12.99 | 126,526 | -0.06(-0.47%) |
Sep 13, 2019 | 13.36 | 13.36 | 12.96 | 13.05 | 118,904 | -0.24(-1.84%) |
Sep 12, 2019 | 13.43 | 13.43 | 13.23 | 13.29 | 193,379 | -0.07(-0.52%) |
Sep 11, 2019 | 13.29 | 13.43 | 13.21 | 13.36 | 141,320 | +0.12(+0.93%) |
Sep 10, 2019 | 13.10 | 13.38 | 13.01 | 13.24 | 130,040 | +0.13(+1.00%) |
Sep 09, 2019 | 13.03 | 13.16 | 12.82 | 13.11 | 84,450 | +0.10(+0.74%) |
Sep 06, 2019 | 13.08 | 13.23 | 12.96 | 13.01 | 125,078 | +0.04(+0.27%) |
Sep 05, 2019 | 13.17 | 13.22 | 12.91 | 12.98 | 158,609 | -0.01(-0.07%) |
Sep 04, 2019 | 13.11 | 13.38 | 12.79 | 12.99 | 191,785 | -0.12(-0.93%) |
Sep 03, 2019 | 13.52 | 13.68 | 13.11 | 13.11 | 156,753 | -0.67(-4.89%) |
Aug 30, 2019 | 13.55 | 14.05 | 13.49 | 13.78 | 120,390 | +0.46(+3.48%) |
Aug 29, 2019 | 13.34 | 13.62 | 12.60 | 13.32 | 236,596 | +1.16(+9.57%) |
Aug 28, 2019 | 12.18 | 12.20 | 11.90 | 12.16 | 97,287 | +0.05(+0.43%) |
Aug 27, 2019 | 12.32 | 12.34 | 12.07 | 12.11 | 61,710 | -0.14(-1.14%) |
Aug 26, 2019 | 12.28 | 12.30 | 12.16 | 12.25 | 55,120 | +0.14(+1.16%) |
Aug 23, 2019 | 12.58 | 12.66 | 12.05 | 12.11 | 61,853 | -0.52(-4.16%) |
Aug 22, 2019 | 12.80 | 12.83 | 12.53 | 12.63 | 36,696 | -0.10(-0.76%) |
Aug 21, 2019 | 12.68 | 12.76 | 12.59 | 12.73 | 32,777 | +0.19(+1.54%) |
Aug 20, 2019 | 12.27 | 12.66 | 12.27 | 12.53 | 57,788 | +0.23(+1.85%) |
Aug 19, 2019 | 12.37 | 12.43 | 12.26 | 12.31 | 39,246 | +0.08(+0.64%) |
Aug 16, 2019 | 11.99 | 12.25 | 11.99 | 12.23 | 57,051 | +0.31(+2.64%) |
Aug 15, 2019 | 11.95 | 12.11 | 11.78 | 11.91 | 45,917 | +0.03(+0.22%) |
Aug 14, 2019 | 11.75 | 11.91 | 11.70 | 11.89 | 56,612 | -0.10(-0.87%) |
Aug 13, 2019 | 11.78 | 11.99 | 11.78 | 11.99 | 42,620 | +0.17(+1.47%) |
Aug 12, 2019 | 11.70 | 11.96 | 11.60 | 11.82 | 53,799 | +0.11(+0.96%) |
Aug 09, 2019 | 11.70 | 11.82 | 11.53 | 11.70 | 50,482 | -0.03(-0.30%) |
Aug 08, 2019 | 11.41 | 11.81 | 11.41 | 11.74 | 50,380 | +0.33(+2.89%) |
Aug 07, 2019 | 11.27 | 11.58 | 11.22 | 11.41 | 62,578 | +0.00(+0.00%) |
Aug 06, 2019 | 11.55 | 11.67 | 11.31 | 11.41 | 51,337 | -0.13(-1.13%) |
Aug 05, 2019 | 11.69 | 11.69 | 11.37 | 11.54 | 77,166 | -0.27(-2.28%) |
Aug 02, 2019 | 11.70 | 11.91 | 11.63 | 11.81 | 70,998 | +0.07(+0.59%) |