Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.09 | 13.29 | 13.09 | 13.24 | 96,768 | +0.17(+1.30%) |
Oct 30, 2019 | 13.18 | 13.18 | 13.03 | 13.07 | 53,000 | -0.11(-0.83%) |
Oct 29, 2019 | 13.09 | 13.21 | 13.04 | 13.18 | 245,127 | +0.16(+1.23%) |
Oct 28, 2019 | 12.95 | 13.06 | 12.95 | 13.02 | 115,601 | +0.10(+0.80%) |
Oct 25, 2019 | 13.11 | 13.12 | 12.90 | 12.92 | 146,400 | -0.19(-1.48%) |
Oct 24, 2019 | 13.31 | 13.31 | 13.03 | 13.11 | 117,758 | -0.16(-1.21%) |
Oct 23, 2019 | 13.19 | 13.30 | 13.19 | 13.27 | 101,719 | +0.09(+0.68%) |
Oct 22, 2019 | 13.23 | 13.23 | 13.09 | 13.18 | 175,140 | -0.01(-0.08%) |
Oct 21, 2019 | 12.95 | 13.20 | 12.94 | 13.19 | 279,478 | +0.22(+1.70%) |
Oct 18, 2019 | 12.88 | 13.02 | 12.85 | 12.97 | 275,400 | +0.12(+0.93%) |
Oct 17, 2019 | 12.70 | 12.85 | 12.70 | 12.85 | 157,799 | +0.17(+1.33%) |
Oct 16, 2019 | 12.69 | 12.78 | 12.65 | 12.68 | 114,724 | -0.00(-0.04%) |
Oct 15, 2019 | 12.63 | 12.86 | 12.60 | 12.69 | 218,247 | +0.09(+0.68%) |
Oct 14, 2019 | 12.79 | 12.79 | 12.55 | 12.60 | 89,560 | -0.19(-1.49%) |
Oct 11, 2019 | 12.73 | 12.80 | 12.71 | 12.79 | 388,200 | +0.19(+1.51%) |
Oct 10, 2019 | 12.56 | 12.65 | 12.50 | 12.60 | 152,032 | -0.26(-2.02%) |
Oct 09, 2019 | 12.89 | 12.96 | 12.81 | 12.86 | 213,071 | +0.11(+0.86%) |
Oct 08, 2019 | 12.88 | 12.95 | 12.71 | 12.75 | 297,009 | -0.16(-1.24%) |
Oct 07, 2019 | 12.90 | 13.00 | 12.85 | 12.91 | 379,890 | +0.04(+0.31%) |
Oct 04, 2019 | 12.75 | 12.90 | 12.73 | 12.87 | 174,400 | +0.14(+1.10%) |
Oct 03, 2019 | 12.66 | 12.84 | 12.54 | 12.73 | 192,454 | +0.09(+0.71%) |
Oct 02, 2019 | 12.85 | 12.85 | 12.43 | 12.64 | 339,303 | -0.22(-1.71%) |
Oct 01, 2019 | 13.12 | 13.18 | 12.72 | 12.86 | 418,987 | -0.27(-2.06%) |
Sep 30, 2019 | 13.05 | 13.13 | 12.92 | 13.13 | 178,792 | +0.12(+0.92%) |
Sep 27, 2019 | 13.17 | 13.19 | 12.98 | 13.01 | 152,400 | -0.10(-0.76%) |
Sep 26, 2019 | 13.07 | 13.20 | 13.07 | 13.11 | 283,180 | +0.04(+0.31%) |
Sep 25, 2019 | 12.88 | 13.15 | 12.88 | 13.07 | 160,232 | +0.19(+1.46%) |
Sep 24, 2019 | 13.07 | 13.19 | 12.84 | 12.88 | 254,067 | -0.16(-1.21%) |
Sep 23, 2019 | 12.94 | 13.09 | 12.94 | 13.04 | 148,614 | +0.10(+0.77%) |
Sep 20, 2019 | 12.90 | 13.01 | 12.85 | 12.94 | 247,600 | +0.08(+0.62%) |
Sep 19, 2019 | 12.74 | 12.98 | 12.74 | 12.86 | 177,992 | +0.12(+0.94%) |
Sep 18, 2019 | 12.59 | 12.74 | 12.59 | 12.74 | 312,025 | +0.11(+0.87%) |
Sep 17, 2019 | 12.50 | 12.65 | 12.50 | 12.63 | 81,150 | +0.06(+0.48%) |
Sep 16, 2019 | 12.60 | 12.67 | 12.48 | 12.57 | 170,375 | -0.03(-0.25%) |
Sep 13, 2019 | 12.58 | 12.70 | 12.57 | 12.60 | 39,800 | +0.08(+0.66%) |
Sep 12, 2019 | 12.54 | 12.68 | 12.45 | 12.52 | 203,087 | -0.10(-0.79%) |
Sep 11, 2019 | 12.53 | 12.63 | 12.43 | 12.62 | 92,043 | +0.18(+1.45%) |
Sep 10, 2019 | 12.21 | 12.49 | 12.21 | 12.44 | 185,762 | +0.20(+1.63%) |
Sep 09, 2019 | 12.13 | 12.25 | 12.06 | 12.24 | 106,314 | +0.24(+2.00%) |
Sep 06, 2019 | 12.05 | 12.09 | 11.85 | 12.00 | 127,900 | -0.01(-0.12%) |
Sep 05, 2019 | 11.95 | 12.08 | 11.86 | 12.01 | 195,471 | +0.12(+1.05%) |
Sep 04, 2019 | 11.84 | 11.90 | 11.75 | 11.89 | 149,044 | +0.16(+1.36%) |
Sep 03, 2019 | 11.68 | 11.74 | 11.53 | 11.73 | 245,949 | +0.04(+0.34%) |
Aug 30, 2019 | 11.78 | 11.80 | 11.68 | 11.69 | 162,400 | +0.00(+0.00%) |
Aug 29, 2019 | 11.79 | 11.79 | 11.51 | 11.69 | 253,044 | +0.05(+0.43%) |
Aug 28, 2019 | 11.77 | 11.80 | 11.55 | 11.64 | 246,576 | -0.11(-0.94%) |
Aug 27, 2019 | 12.38 | 12.38 | 11.75 | 11.75 | 375,175 | -0.51(-4.16%) |
Aug 26, 2019 | 12.22 | 12.39 | 12.17 | 12.26 | 128,408 | +0.15(+1.24%) |
Aug 23, 2019 | 12.42 | 12.54 | 12.09 | 12.11 | 329,400 | -0.41(-3.27%) |
Aug 22, 2019 | 12.50 | 12.52 | 12.30 | 12.52 | 127,448 | +0.06(+0.48%) |
Aug 21, 2019 | 12.60 | 12.64 | 12.43 | 12.46 | 162,556 | -0.12(-0.95%) |
Aug 20, 2019 | 12.70 | 12.70 | 12.53 | 12.58 | 129,025 | -0.02(-0.16%) |
Aug 19, 2019 | 12.61 | 12.67 | 12.41 | 12.60 | 162,861 | +0.18(+1.45%) |
Aug 16, 2019 | 12.29 | 12.52 | 12.29 | 12.42 | 139,000 | +0.23(+1.89%) |
Aug 15, 2019 | 12.35 | 12.64 | 12.14 | 12.19 | 300,173 | -0.01(-0.08%) |
Aug 14, 2019 | 12.79 | 12.79 | 12.20 | 12.20 | 534,461 | -0.64(-4.98%) |
Aug 13, 2019 | 12.91 | 13.07 | 12.84 | 12.84 | 155,682 | -0.07(-0.54%) |
Aug 12, 2019 | 13.24 | 13.24 | 12.86 | 12.91 | 405,161 | -0.34(-2.57%) |
Aug 09, 2019 | 13.54 | 13.54 | 13.13 | 13.25 | 367,300 | -0.35(-2.57%) |
Aug 08, 2019 | 13.30 | 13.60 | 13.14 | 13.60 | 198,934 | +0.40(+3.03%) |
Aug 07, 2019 | 12.95 | 13.25 | 12.75 | 13.20 | 134,035 | +0.23(+1.77%) |
Aug 06, 2019 | 12.87 | 13.03 | 12.78 | 12.97 | 235,428 | +0.24(+1.89%) |
Aug 05, 2019 | 13.20 | 13.20 | 12.52 | 12.73 | 543,647 | -0.58(-4.38%) |
Aug 02, 2019 | 13.32 | 13.34 | 13.10 | 13.31 | 253,000 | +0.09(+0.70%) |