Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.42 | 13.47 | 13.31 | 13.40 | 1,569,068 | -0.10(-0.75%) |
Oct 30, 2019 | 13.52 | 13.54 | 13.44 | 13.50 | 1,382,216 | -0.05(-0.37%) |
Oct 29, 2019 | 13.60 | 13.77 | 13.52 | 13.55 | 2,957,687 | -0.09(-0.69%) |
Oct 28, 2019 | 13.54 | 13.72 | 13.54 | 13.64 | 1,959,183 | +0.15(+1.12%) |
Oct 25, 2019 | 13.36 | 13.52 | 13.34 | 13.49 | 1,126,492 | +0.09(+0.70%) |
Oct 24, 2019 | 13.53 | 13.60 | 13.34 | 13.40 | 1,555,901 | -0.10(-0.75%) |
Oct 23, 2019 | 13.49 | 13.58 | 13.49 | 13.50 | 1,488,907 | -0.01(-0.05%) |
Oct 22, 2019 | 13.49 | 13.60 | 13.47 | 13.51 | 1,479,415 | +0.02(+0.16%) |
Oct 21, 2019 | 13.43 | 13.57 | 13.40 | 13.49 | 1,469,088 | +0.14(+1.08%) |
Oct 18, 2019 | 13.23 | 13.38 | 13.21 | 13.34 | 1,321,027 | +0.12(+0.93%) |
Oct 17, 2019 | 13.29 | 13.36 | 13.19 | 13.22 | 1,508,713 | +0.03(+0.22%) |
Oct 16, 2019 | 13.16 | 13.33 | 13.16 | 13.19 | 1,860,968 | +0.01(+0.11%) |
Oct 15, 2019 | 13.04 | 13.33 | 13.04 | 13.18 | 1,826,037 | +0.14(+1.10%) |
Oct 14, 2019 | 13.00 | 13.08 | 12.91 | 13.03 | 663,752 | -0.04(-0.28%) |
Oct 11, 2019 | 13.01 | 13.20 | 12.89 | 13.07 | 1,979,803 | +0.37(+2.89%) |
Oct 10, 2019 | 12.63 | 12.83 | 12.60 | 12.70 | 1,593,243 | +0.14(+1.15%) |
Oct 09, 2019 | 12.54 | 12.67 | 12.45 | 12.56 | 1,718,025 | +0.12(+0.98%) |
Oct 08, 2019 | 12.54 | 12.59 | 12.40 | 12.44 | 1,865,277 | -0.22(-1.71%) |
Oct 07, 2019 | 12.69 | 12.74 | 12.64 | 12.65 | 3,376,698 | -0.04(-0.34%) |
Oct 04, 2019 | 12.57 | 12.70 | 12.50 | 12.69 | 1,412,041 | +0.18(+1.44%) |
Oct 03, 2019 | 12.41 | 12.52 | 12.18 | 12.52 | 2,433,774 | +0.08(+0.64%) |
Oct 02, 2019 | 12.84 | 12.86 | 12.43 | 12.44 | 3,428,149 | -0.53(-4.11%) |
Oct 01, 2019 | 13.23 | 13.29 | 12.90 | 12.97 | 1,396,014 | -0.24(-1.85%) |
Sep 30, 2019 | 13.16 | 13.27 | 13.14 | 13.21 | 1,722,068 | +0.09(+0.66%) |
Sep 27, 2019 | 13.14 | 13.18 | 13.05 | 13.13 | 1,247,798 | +0.10(+0.77%) |
Sep 26, 2019 | 13.05 | 13.16 | 13.02 | 13.03 | 1,520,270 | -0.10(-0.77%) |
Sep 25, 2019 | 13.00 | 13.19 | 13.00 | 13.13 | 1,396,223 | -0.01(-0.11%) |
Sep 24, 2019 | 13.27 | 13.33 | 13.08 | 13.14 | 1,620,029 | -0.11(-0.82%) |
Sep 23, 2019 | 13.18 | 13.26 | 13.13 | 13.25 | 1,474,705 | -0.02(-0.16%) |
Sep 20, 2019 | 13.28 | 13.41 | 13.24 | 13.27 | 2,446,130 | +0.00(+0.00%) |
Sep 19, 2019 | 13.11 | 13.34 | 13.11 | 13.27 | 2,020,097 | +0.16(+1.21%) |
Sep 18, 2019 | 13.13 | 13.22 | 13.08 | 13.11 | 1,772,927 | -0.06(-0.49%) |
Sep 17, 2019 | 13.08 | 13.30 | 13.05 | 13.18 | 2,043,124 | +0.06(+0.44%) |
Sep 16, 2019 | 13.00 | 13.18 | 12.92 | 13.12 | 2,055,984 | +0.01(+0.11%) |
Sep 13, 2019 | 13.11 | 13.29 | 13.08 | 13.11 | 2,039,692 | +0.08(+0.61%) |
Sep 12, 2019 | 12.89 | 13.11 | 12.79 | 13.03 | 2,115,113 | +0.07(+0.56%) |
Sep 11, 2019 | 12.85 | 13.05 | 12.85 | 12.95 | 2,134,562 | +0.11(+0.84%) |
Sep 10, 2019 | 12.67 | 12.85 | 12.64 | 12.85 | 2,063,888 | +0.19(+1.54%) |
Sep 09, 2019 | 12.46 | 12.68 | 12.46 | 12.65 | 1,964,774 | +0.27(+2.15%) |
Sep 06, 2019 | 12.35 | 12.43 | 12.30 | 12.39 | 2,876,607 | +0.08(+0.64%) |
Sep 05, 2019 | 12.15 | 12.35 | 12.07 | 12.31 | 2,977,369 | +0.37(+3.14%) |
Sep 04, 2019 | 11.90 | 11.97 | 11.85 | 11.93 | 3,961,216 | +0.17(+1.47%) |
Sep 03, 2019 | 11.82 | 11.84 | 11.64 | 11.76 | 7,312,992 | -0.19(-1.63%) |
Aug 30, 2019 | 12.00 | 12.03 | 11.92 | 11.95 | 1,416,765 | +0.06(+0.55%) |
Aug 29, 2019 | 11.77 | 11.97 | 11.77 | 11.89 | 1,700,993 | +0.20(+1.72%) |
Aug 28, 2019 | 11.56 | 11.80 | 11.56 | 11.69 | 1,446,827 | +0.05(+0.43%) |
Aug 27, 2019 | 11.94 | 11.95 | 11.63 | 11.64 | 2,172,110 | -0.21(-1.76%) |
Aug 26, 2019 | 11.86 | 11.89 | 11.74 | 11.85 | 1,330,192 | +0.11(+0.92%) |
Aug 23, 2019 | 11.89 | 12.03 | 11.69 | 11.74 | 1,557,386 | -0.23(-1.92%) |
Aug 22, 2019 | 12.05 | 12.10 | 11.91 | 11.97 | 1,297,709 | -0.05(-0.42%) |
Aug 21, 2019 | 11.87 | 12.07 | 11.85 | 12.02 | 2,492,290 | +0.22(+1.89%) |
Aug 20, 2019 | 11.89 | 11.95 | 11.79 | 11.80 | 1,651,395 | -0.15(-1.27%) |
Aug 19, 2019 | 12.03 | 12.12 | 11.90 | 11.95 | 1,799,751 | +0.08(+0.67%) |
Aug 16, 2019 | 11.79 | 11.90 | 11.73 | 11.87 | 1,437,962 | +0.20(+1.70%) |
Aug 15, 2019 | 11.68 | 11.75 | 11.64 | 11.67 | 2,280,406 | -0.02(-0.18%) |
Aug 14, 2019 | 11.70 | 11.83 | 11.68 | 11.69 | 2,412,347 | -0.29(-2.43%) |
Aug 13, 2019 | 11.70 | 12.14 | 11.68 | 11.98 | 6,652,060 | +0.20(+1.68%) |
Aug 12, 2019 | 11.78 | 11.97 | 11.73 | 11.78 | 2,102,190 | -0.11(-0.89%) |
Aug 09, 2019 | 11.90 | 12.00 | 11.81 | 11.89 | 2,153,982 | -0.06(-0.53%) |
Aug 08, 2019 | 12.00 | 12.19 | 11.92 | 11.95 | 2,887,149 | +0.27(+2.31%) |
Aug 07, 2019 | 11.61 | 11.72 | 11.39 | 11.68 | 3,452,672 | -0.10(-0.84%) |
Aug 06, 2019 | 11.80 | 11.92 | 11.65 | 11.78 | 5,150,745 | +0.06(+0.54%) |
Aug 05, 2019 | 11.86 | 11.89 | 11.69 | 11.72 | 4,674,143 | -0.40(-3.28%) |
Aug 02, 2019 | 12.34 | 12.35 | 12.02 | 12.12 | 2,624,839 | -0.28(-2.23%) |