Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.78 | 13.79 | 13.68 | 13.70 | 79,844 | -0.06(-0.46%) |
Oct 30, 2019 | 13.71 | 13.80 | 13.67 | 13.77 | 27,609 | +0.06(+0.41%) |
Oct 29, 2019 | 13.70 | 13.74 | 13.66 | 13.71 | 32,664 | +0.14(+1.04%) |
Oct 28, 2019 | 13.49 | 13.59 | 13.49 | 13.57 | 42,330 | +0.08(+0.57%) |
Oct 25, 2019 | 13.44 | 13.52 | 13.44 | 13.49 | 88,882 | +0.01(+0.05%) |
Oct 24, 2019 | 13.47 | 13.57 | 13.43 | 13.49 | 36,985 | -0.01(-0.10%) |
Oct 23, 2019 | 13.49 | 13.51 | 13.47 | 13.50 | 30,518 | +0.07(+0.52%) |
Oct 22, 2019 | 13.33 | 13.45 | 13.33 | 13.43 | 46,679 | +0.01(+0.11%) |
Oct 21, 2019 | 13.40 | 13.47 | 13.33 | 13.42 | 59,581 | +0.03(+0.21%) |
Oct 18, 2019 | 13.30 | 13.47 | 13.30 | 13.39 | 31,571 | +0.15(+1.17%) |
Oct 17, 2019 | 13.29 | 13.48 | 13.23 | 13.23 | 54,666 | +0.11(+0.86%) |
Oct 16, 2019 | 13.09 | 13.18 | 13.09 | 13.12 | 29,727 | +0.06(+0.43%) |
Oct 15, 2019 | 13.11 | 13.21 | 13.06 | 13.06 | 17,602 | -0.02(-0.16%) |
Oct 14, 2019 | 12.99 | 13.11 | 12.98 | 13.09 | 19,619 | +0.01(+0.11%) |
Oct 11, 2019 | 13.04 | 13.16 | 13.03 | 13.07 | 34,273 | +0.02(+0.16%) |
Oct 10, 2019 | 13.05 | 13.08 | 12.98 | 13.05 | 45,884 | +0.04(+0.27%) |
Oct 09, 2019 | 12.98 | 13.09 | 12.98 | 13.02 | 14,396 | +0.18(+1.42%) |
Oct 08, 2019 | 12.80 | 12.88 | 12.74 | 12.83 | 66,203 | +0.01(+0.06%) |
Oct 07, 2019 | 12.97 | 12.97 | 12.82 | 12.83 | 38,921 | -0.20(-1.57%) |
Oct 04, 2019 | 13.06 | 13.06 | 12.99 | 13.03 | 20,336 | -0.08(-0.64%) |
Oct 03, 2019 | 13.11 | 13.18 | 13.08 | 13.11 | 41,133 | +0.09(+0.70%) |
Oct 02, 2019 | 13.00 | 13.11 | 13.00 | 13.02 | 98,150 | -0.08(-0.59%) |
Oct 01, 2019 | 13.23 | 13.23 | 13.07 | 13.10 | 51,977 | -0.23(-1.69%) |
Sep 30, 2019 | 13.31 | 13.39 | 13.28 | 13.33 | 33,793 | -0.02(-0.16%) |
Sep 27, 2019 | 13.38 | 13.47 | 13.28 | 13.35 | 53,898 | -0.01(-0.10%) |
Sep 26, 2019 | 13.41 | 13.47 | 13.34 | 13.36 | 46,127 | +0.06(+0.48%) |
Sep 25, 2019 | 13.23 | 13.38 | 13.22 | 13.30 | 66,171 | -0.09(-0.68%) |
Sep 24, 2019 | 13.56 | 13.59 | 13.39 | 13.39 | 40,870 | -0.18(-1.30%) |
Sep 23, 2019 | 13.40 | 13.56 | 13.30 | 13.56 | 84,576 | +0.39(+2.94%) |
Sep 20, 2019 | 13.12 | 13.26 | 13.03 | 13.18 | 117,751 | +0.71(+5.70%) |
Sep 19, 2019 | 12.52 | 12.52 | 12.45 | 12.47 | 134,373 | -0.11(-0.84%) |
Sep 18, 2019 | 12.65 | 12.73 | 12.55 | 12.57 | 59,335 | -0.11(-0.83%) |
Sep 17, 2019 | 12.65 | 12.71 | 12.57 | 12.68 | 83,686 | -0.05(-0.39%) |
Sep 16, 2019 | 12.73 | 12.78 | 12.73 | 12.73 | 47,466 | -0.19(-1.47%) |
Sep 13, 2019 | 12.87 | 12.96 | 12.87 | 12.92 | 83,762 | +0.11(+0.82%) |
Sep 12, 2019 | 12.86 | 12.90 | 12.77 | 12.81 | 99,596 | +0.00(+0.00%) |
Sep 11, 2019 | 12.77 | 12.81 | 12.75 | 12.81 | 130,451 | +0.09(+0.72%) |
Sep 10, 2019 | 12.67 | 12.78 | 12.66 | 12.72 | 62,731 | -0.04(-0.33%) |
Sep 09, 2019 | 12.77 | 12.79 | 12.74 | 12.76 | 33,461 | +0.06(+0.50%) |
Sep 06, 2019 | 12.65 | 12.73 | 12.65 | 12.70 | 46,787 | +0.10(+0.78%) |
Sep 05, 2019 | 12.59 | 12.64 | 12.57 | 12.60 | 30,989 | +0.07(+0.56%) |
Sep 04, 2019 | 12.47 | 12.54 | 12.46 | 12.53 | 51,772 | +0.09(+0.73%) |
Sep 03, 2019 | 12.54 | 12.54 | 12.38 | 12.44 | 124,556 | -0.26(-2.05%) |
Aug 30, 2019 | 12.77 | 12.77 | 12.68 | 12.70 | 113,627 | +0.04(+0.28%) |
Aug 29, 2019 | 12.69 | 12.78 | 12.63 | 12.66 | 208,890 | -0.03(-0.22%) |
Aug 28, 2019 | 12.73 | 12.74 | 12.66 | 12.69 | 226,836 | -0.09(-0.71%) |
Aug 27, 2019 | 12.81 | 12.85 | 12.74 | 12.78 | 128,735 | +0.11(+0.89%) |
Aug 26, 2019 | 12.67 | 12.73 | 12.64 | 12.67 | 120,403 | +0.06(+0.50%) |
Aug 23, 2019 | 12.54 | 12.74 | 12.52 | 12.61 | 94,713 | +0.25(+1.99%) |
Aug 22, 2019 | 12.61 | 12.61 | 12.35 | 12.36 | 67,247 | -0.32(-2.55%) |
Aug 21, 2019 | 12.72 | 12.80 | 12.66 | 12.69 | 64,808 | -0.10(-0.77%) |
Aug 20, 2019 | 12.81 | 12.85 | 12.76 | 12.78 | 64,676 | -0.03(-0.22%) |
Aug 19, 2019 | 12.90 | 12.92 | 12.80 | 12.81 | 157,236 | -0.05(-0.38%) |
Aug 16, 2019 | 12.85 | 12.87 | 12.78 | 12.86 | 187,435 | +0.12(+0.94%) |
Aug 15, 2019 | 12.64 | 12.76 | 12.64 | 12.74 | 266,027 | +0.12(+0.95%) |
Aug 14, 2019 | 12.56 | 12.65 | 12.56 | 12.62 | 229,281 | -0.06(-0.50%) |
Aug 13, 2019 | 12.73 | 12.83 | 12.59 | 12.69 | 425,819 | -0.11(-0.88%) |
Aug 12, 2019 | 12.92 | 12.98 | 12.80 | 12.80 | 115,803 | -0.21(-1.62%) |
Aug 09, 2019 | 13.02 | 13.05 | 12.96 | 13.01 | 105,094 | -0.07(-0.54%) |
Aug 08, 2019 | 13.09 | 13.20 | 12.95 | 13.08 | 111,633 | +0.22(+1.75%) |
Aug 07, 2019 | 12.92 | 12.92 | 12.73 | 12.85 | 105,215 | -0.15(-1.14%) |
Aug 06, 2019 | 12.95 | 13.16 | 12.90 | 13.00 | 122,683 | +0.16(+1.26%) |
Aug 05, 2019 | 13.18 | 13.18 | 12.80 | 12.84 | 233,806 | -0.58(-4.30%) |
Aug 02, 2019 | 13.48 | 13.48 | 13.30 | 13.42 | 139,367 | +0.03(+0.21%) |