Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.35 | 13.35 | 13.31 | 13.35 | 519,518 | +0.01(+0.09%) |
Oct 30, 2019 | 13.34 | 13.34 | 13.30 | 13.34 | 636,474 | +0.03(+0.22%) |
Oct 29, 2019 | 13.34 | 13.34 | 13.30 | 13.31 | 719,377 | -0.01(-0.09%) |
Oct 28, 2019 | 13.35 | 13.35 | 13.32 | 13.32 | 742,653 | +0.02(+0.13%) |
Oct 25, 2019 | 13.24 | 13.30 | 13.24 | 13.30 | 349,146 | +0.05(+0.41%) |
Oct 24, 2019 | 13.22 | 13.26 | 13.20 | 13.25 | 409,641 | +0.07(+0.55%) |
Oct 23, 2019 | 13.17 | 13.22 | 13.15 | 13.18 | 606,129 | -0.00(-0.01%) |
Oct 22, 2019 | 13.25 | 13.26 | 13.17 | 13.18 | 605,696 | -0.05(-0.35%) |
Oct 21, 2019 | 13.17 | 13.23 | 13.17 | 13.22 | 711,968 | +0.09(+0.65%) |
Oct 18, 2019 | 13.21 | 13.26 | 13.07 | 13.14 | 950,436 | -0.12(-0.91%) |
Oct 17, 2019 | 13.27 | 13.27 | 13.25 | 13.26 | 706,862 | +0.02(+0.17%) |
Oct 16, 2019 | 13.23 | 13.25 | 13.20 | 13.23 | 441,138 | -0.01(-0.04%) |
Oct 15, 2019 | 13.17 | 13.25 | 13.15 | 13.24 | 687,282 | +0.12(+0.92%) |
Oct 14, 2019 | 13.11 | 13.14 | 13.10 | 13.12 | 489,335 | +0.03(+0.26%) |
Oct 11, 2019 | 13.08 | 13.14 | 13.06 | 13.09 | 472,162 | +0.11(+0.84%) |
Oct 10, 2019 | 12.90 | 13.01 | 12.89 | 12.98 | 374,585 | +0.07(+0.53%) |
Oct 09, 2019 | 12.87 | 12.95 | 12.83 | 12.91 | 308,648 | +0.13(+1.03%) |
Oct 08, 2019 | 12.90 | 12.91 | 12.77 | 12.78 | 600,665 | -0.17(-1.33%) |
Oct 07, 2019 | 12.94 | 13.00 | 12.92 | 12.95 | 477,978 | -0.02(-0.13%) |
Oct 04, 2019 | 12.85 | 12.98 | 12.85 | 12.97 | 442,826 | +0.16(+1.25%) |
Oct 03, 2019 | 12.69 | 12.81 | 12.54 | 12.81 | 506,474 | +0.15(+1.18%) |
Oct 02, 2019 | 12.80 | 12.80 | 12.60 | 12.66 | 624,282 | -0.20(-1.58%) |
Oct 01, 2019 | 12.98 | 13.02 | 12.83 | 12.86 | 673,356 | -0.08(-0.64%) |
Sep 30, 2019 | 12.87 | 12.96 | 12.86 | 12.94 | 345,851 | +0.11(+0.89%) |
Sep 27, 2019 | 12.96 | 13.00 | 12.76 | 12.83 | 429,905 | -0.11(-0.84%) |
Sep 26, 2019 | 12.97 | 12.97 | 12.87 | 12.94 | 467,763 | -0.05(-0.35%) |
Sep 25, 2019 | 12.87 | 12.99 | 12.78 | 12.98 | 458,041 | +0.11(+0.87%) |
Sep 24, 2019 | 13.00 | 13.03 | 12.83 | 12.87 | 733,096 | -0.12(-0.96%) |
Sep 23, 2019 | 12.97 | 13.01 | 12.95 | 13.00 | 518,594 | +0.01(+0.04%) |
Sep 20, 2019 | 13.12 | 13.12 | 12.92 | 12.99 | 638,099 | -0.09(-0.65%) |
Sep 19, 2019 | 13.07 | 13.09 | 13.07 | 13.08 | 389,156 | +0.01(+0.07%) |
Sep 18, 2019 | 13.06 | 13.09 | 13.05 | 13.07 | 451,199 | -0.00(-0.02%) |
Sep 17, 2019 | 13.06 | 13.07 | 13.05 | 13.07 | 365,418 | +0.00(+0.00%) |
Sep 16, 2019 | 13.06 | 13.07 | 13.04 | 13.07 | 467,724 | +0.02(+0.13%) |
Sep 13, 2019 | 13.06 | 13.06 | 13.04 | 13.05 | 286,141 | +0.01(+0.09%) |
Sep 12, 2019 | 13.07 | 13.09 | 13.03 | 13.04 | 328,566 | +0.00(+0.00%) |
Sep 11, 2019 | 13.04 | 13.04 | 13.01 | 13.04 | 340,936 | +0.01(+0.04%) |
Sep 10, 2019 | 13.01 | 13.04 | 12.97 | 13.04 | 479,528 | +0.04(+0.31%) |
Sep 09, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 497,397 | -0.01(-0.09%) |
Sep 06, 2019 | 13.02 | 13.02 | 13.00 | 13.01 | 531,280 | +0.02(+0.13%) |
Sep 05, 2019 | 13.00 | 13.01 | 12.98 | 12.99 | 539,268 | +0.07(+0.53%) |
Sep 04, 2019 | 12.90 | 12.92 | 12.87 | 12.92 | 714,684 | +0.10(+0.80%) |
Sep 03, 2019 | 12.86 | 12.87 | 12.79 | 12.82 | 287,994 | -0.06(-0.44%) |
Aug 30, 2019 | 12.90 | 12.90 | 12.84 | 12.88 | 373,779 | +0.00(+0.00%) |
Aug 29, 2019 | 12.87 | 12.89 | 12.82 | 12.88 | 465,879 | +0.10(+0.80%) |
Aug 28, 2019 | 12.73 | 12.79 | 12.66 | 12.77 | 283,197 | +0.05(+0.36%) |
Aug 27, 2019 | 12.79 | 12.79 | 12.70 | 12.73 | 332,156 | -0.01(-0.04%) |
Aug 26, 2019 | 12.75 | 12.75 | 12.67 | 12.73 | 322,342 | +0.12(+0.95%) |
Aug 23, 2019 | 12.83 | 12.86 | 12.58 | 12.62 | 562,604 | -0.24(-1.86%) |
Aug 22, 2019 | 12.89 | 12.90 | 12.80 | 12.85 | 411,403 | +0.00(+0.00%) |
Aug 21, 2019 | 12.89 | 12.93 | 12.85 | 12.85 | 485,117 | +0.04(+0.30%) |
Aug 20, 2019 | 12.83 | 12.85 | 12.81 | 12.82 | 523,351 | -0.04(-0.31%) |
Aug 19, 2019 | 12.94 | 12.94 | 12.80 | 12.85 | 822,918 | +0.10(+0.75%) |
Aug 16, 2019 | 12.66 | 12.78 | 12.66 | 12.76 | 494,507 | +0.20(+1.57%) |
Aug 15, 2019 | 12.56 | 12.62 | 12.46 | 12.56 | 401,934 | +0.02(+0.13%) |
Aug 14, 2019 | 12.76 | 12.76 | 12.55 | 12.55 | 745,144 | -0.40(-3.09%) |
Aug 13, 2019 | 12.92 | 12.99 | 12.67 | 12.95 | 544,051 | +0.25(+1.99%) |
Aug 12, 2019 | 12.75 | 12.78 | 12.62 | 12.69 | 475,326 | -0.13(-1.05%) |
Aug 09, 2019 | 12.92 | 12.92 | 12.73 | 12.83 | 388,744 | -0.10(-0.78%) |
Aug 08, 2019 | 12.70 | 12.93 | 12.69 | 12.93 | 391,493 | +0.29(+2.27%) |
Aug 07, 2019 | 12.49 | 12.66 | 12.37 | 12.64 | 605,091 | +0.04(+0.36%) |
Aug 06, 2019 | 12.49 | 12.61 | 12.44 | 12.60 | 682,973 | +0.19(+1.54%) |
Aug 05, 2019 | 12.65 | 12.65 | 12.30 | 12.40 | 1,439,214 | -0.39(-3.08%) |
Aug 02, 2019 | 12.91 | 12.91 | 12.77 | 12.80 | 719,898 | -0.17(-1.34%) |