Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.39 | 13.51 | 13.35 | 13.40 | 1,836,709 | +0.10(+0.76%) |
Sep 27, 2019 | 13.50 | 13.50 | 13.21 | 13.30 | 1,552,529 | -0.15(-1.09%) |
Sep 26, 2019 | 13.53 | 13.58 | 13.45 | 13.45 | 972,980 | -0.09(-0.69%) |
Sep 25, 2019 | 13.67 | 13.71 | 13.54 | 13.54 | 1,108,939 | -0.17(-1.21%) |
Sep 24, 2019 | 13.76 | 13.78 | 13.66 | 13.71 | 855,756 | -0.04(-0.30%) |
Sep 23, 2019 | 13.91 | 13.91 | 13.73 | 13.75 | 850,986 | -0.16(-1.14%) |
Sep 20, 2019 | 13.86 | 13.93 | 13.82 | 13.91 | 1,142,472 | +0.08(+0.57%) |
Sep 19, 2019 | 13.87 | 13.92 | 13.82 | 13.83 | 620,411 | -0.02(-0.16%) |
Sep 18, 2019 | 13.81 | 13.90 | 13.79 | 13.85 | 677,279 | +0.03(+0.25%) |
Sep 17, 2019 | 13.62 | 13.87 | 13.62 | 13.82 | 1,026,683 | +0.16(+1.16%) |
Sep 16, 2019 | 13.66 | 13.70 | 13.60 | 13.66 | 921,240 | -0.05(-0.36%) |
Sep 13, 2019 | 13.78 | 13.83 | 13.67 | 13.71 | 1,094,902 | -0.10(-0.71%) |
Sep 12, 2019 | 13.73 | 13.86 | 13.65 | 13.81 | 1,389,372 | +0.08(+0.55%) |
Sep 11, 2019 | 13.81 | 13.81 | 13.72 | 13.73 | 1,146,780 | -0.06(-0.44%) |
Sep 10, 2019 | 13.79 | 13.83 | 13.74 | 13.79 | 975,725 | +0.01(+0.05%) |
Sep 09, 2019 | 13.84 | 13.86 | 13.73 | 13.78 | 1,197,063 | +0.03(+0.25%) |
Sep 06, 2019 | 13.65 | 13.77 | 13.65 | 13.75 | 1,275,554 | +0.13(+0.95%) |
Sep 05, 2019 | 13.69 | 13.76 | 13.58 | 13.62 | 1,276,460 | -0.01(-0.08%) |
Sep 04, 2019 | 13.55 | 13.67 | 13.55 | 13.63 | 1,218,484 | +0.11(+0.82%) |
Sep 03, 2019 | 13.37 | 13.54 | 13.37 | 13.52 | 2,357,475 | +0.08(+0.61%) |
Aug 30, 2019 | 13.43 | 13.54 | 13.41 | 13.44 | 1,732,130 | +0.04(+0.28%) |
Aug 29, 2019 | 13.20 | 13.43 | 13.20 | 13.40 | 1,928,420 | +0.20(+1.52%) |
Aug 28, 2019 | 13.07 | 13.24 | 13.04 | 13.20 | 1,747,967 | +0.13(+1.02%) |
Aug 27, 2019 | 13.19 | 13.24 | 13.07 | 13.07 | 1,482,190 | -0.10(-0.79%) |
Aug 26, 2019 | 13.21 | 13.21 | 13.08 | 13.17 | 1,355,225 | +0.00(+0.00%) |
Aug 23, 2019 | 13.24 | 13.26 | 13.11 | 13.17 | 1,114,457 | -0.06(-0.48%) |
Aug 22, 2019 | 13.31 | 13.31 | 13.18 | 13.23 | 973,193 | -0.06(-0.47%) |
Aug 21, 2019 | 13.34 | 13.37 | 13.24 | 13.30 | 794,364 | +0.03(+0.20%) |
Aug 20, 2019 | 13.44 | 13.45 | 13.26 | 13.27 | 904,105 | -0.19(-1.40%) |
Aug 19, 2019 | 13.42 | 13.48 | 13.35 | 13.46 | 850,368 | +0.05(+0.36%) |
Aug 16, 2019 | 13.39 | 13.43 | 13.34 | 13.41 | 993,296 | +0.10(+0.72%) |
Aug 15, 2019 | 13.20 | 13.33 | 13.19 | 13.32 | 1,183,118 | +0.09(+0.70%) |
Aug 14, 2019 | 13.25 | 13.30 | 13.19 | 13.22 | 1,089,520 | -0.15(-1.14%) |
Aug 13, 2019 | 13.26 | 13.44 | 13.24 | 13.37 | 941,664 | +0.11(+0.81%) |
Aug 12, 2019 | 13.33 | 13.42 | 13.25 | 13.27 | 736,062 | -0.07(-0.53%) |
Aug 09, 2019 | 13.32 | 13.39 | 13.27 | 13.34 | 712,928 | -0.01(-0.11%) |
Aug 08, 2019 | 13.30 | 13.42 | 13.26 | 13.35 | 794,961 | +0.07(+0.56%) |
Aug 07, 2019 | 13.09 | 13.34 | 13.06 | 13.28 | 978,331 | +0.10(+0.76%) |
Aug 06, 2019 | 13.31 | 13.34 | 13.09 | 13.18 | 1,158,293 | -0.04(-0.31%) |
Aug 05, 2019 | 13.25 | 13.34 | 13.19 | 13.22 | 924,864 | -0.18(-1.36%) |
Aug 02, 2019 | 13.41 | 13.49 | 13.33 | 13.40 | 952,010 | -0.01(-0.06%) |
Aug 01, 2019 | 13.30 | 13.50 | 13.26 | 13.41 | 1,337,075 | +0.10(+0.75%) |
Jul 31, 2019 | 13.33 | 13.37 | 13.20 | 13.31 | 1,088,074 | -0.01(-0.06%) |
Jul 30, 2019 | 13.42 | 13.42 | 13.27 | 13.32 | 1,288,914 | -0.13(-0.94%) |
Jul 29, 2019 | 13.39 | 13.49 | 13.36 | 13.44 | 912,621 | +0.08(+0.58%) |
Jul 26, 2019 | 13.37 | 13.38 | 13.26 | 13.36 | 913,153 | +0.01(+0.06%) |
Jul 25, 2019 | 13.53 | 13.53 | 13.33 | 13.36 | 1,136,576 | -0.14(-1.04%) |
Jul 24, 2019 | 13.55 | 13.57 | 13.46 | 13.50 | 998,512 | -0.05(-0.36%) |
Jul 23, 2019 | 13.53 | 13.54 | 13.41 | 13.54 | 1,122,252 | +0.02(+0.14%) |
Jul 22, 2019 | 13.67 | 13.70 | 13.53 | 13.53 | 1,095,289 | -0.16(-1.14%) |
Jul 19, 2019 | 13.77 | 13.80 | 13.68 | 13.68 | 1,193,791 | -0.08(-0.57%) |
Jul 18, 2019 | 13.77 | 13.80 | 13.70 | 13.76 | 771,304 | -0.04(-0.30%) |
Jul 17, 2019 | 13.72 | 13.80 | 13.72 | 13.80 | 900,659 | +0.11(+0.84%) |
Jul 16, 2019 | 13.87 | 13.87 | 13.64 | 13.69 | 1,210,732 | -0.18(-1.28%) |
Jul 15, 2019 | 13.87 | 13.92 | 13.84 | 13.86 | 399,051 | -0.01(-0.05%) |
Jul 12, 2019 | 13.92 | 13.96 | 13.82 | 13.87 | 946,074 | -0.02(-0.13%) |
Jul 11, 2019 | 13.83 | 13.93 | 13.81 | 13.89 | 1,392,356 | +0.07(+0.48%) |
Jul 10, 2019 | 13.89 | 13.96 | 13.76 | 13.82 | 926,078 | -0.02(-0.13%) |
Jul 09, 2019 | 13.75 | 13.86 | 13.73 | 13.84 | 888,562 | +0.05(+0.35%) |
Jul 08, 2019 | 13.88 | 13.89 | 13.77 | 13.79 | 861,221 | -0.12(-0.88%) |
Jul 05, 2019 | 13.80 | 13.93 | 13.72 | 13.92 | 1,427,206 | +0.09(+0.62%) |
Jul 03, 2019 | 13.90 | 13.99 | 13.82 | 13.83 | 1,039,170 | -0.01(-0.11%) |
Jul 02, 2019 | 13.76 | 13.86 | 13.66 | 13.85 | 917,637 | +0.14(+1.05%) |