Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.65 | 13.69 | 13.34 | 13.64 | 79,427 | -0.06(-0.43%) |
Oct 30, 2019 | 13.61 | 13.80 | 13.46 | 13.70 | 80,341 | +0.05(+0.36%) |
Oct 29, 2019 | 13.49 | 13.80 | 13.41 | 13.65 | 99,936 | +0.10(+0.72%) |
Oct 28, 2019 | 13.17 | 13.58 | 13.17 | 13.55 | 96,848 | +0.42(+3.19%) |
Oct 25, 2019 | 12.69 | 13.13 | 12.69 | 13.13 | 88,850 | +0.43(+3.38%) |
Oct 24, 2019 | 12.83 | 12.93 | 12.66 | 12.70 | 79,151 | -0.07(-0.53%) |
Oct 23, 2019 | 12.95 | 13.01 | 12.71 | 12.77 | 72,578 | -0.24(-1.87%) |
Oct 22, 2019 | 12.93 | 13.17 | 12.89 | 13.02 | 108,212 | -0.09(-0.67%) |
Oct 21, 2019 | 13.31 | 13.54 | 13.09 | 13.10 | 113,139 | -0.09(-0.67%) |
Oct 18, 2019 | 12.99 | 13.32 | 12.99 | 13.19 | 124,616 | +0.09(+0.67%) |
Oct 17, 2019 | 13.14 | 13.39 | 12.87 | 13.10 | 196,573 | +0.04(+0.30%) |
Oct 16, 2019 | 13.03 | 13.69 | 12.86 | 13.07 | 403,975 | -1.88(-12.60%) |
Oct 15, 2019 | 14.67 | 15.02 | 14.60 | 14.95 | 54,003 | +0.25(+1.73%) |
Oct 14, 2019 | 14.75 | 14.88 | 14.52 | 14.70 | 44,318 | -0.18(-1.18%) |
Oct 11, 2019 | 14.64 | 15.20 | 14.43 | 14.87 | 82,394 | +0.51(+3.53%) |
Oct 10, 2019 | 14.41 | 14.49 | 14.21 | 14.36 | 63,482 | +0.01(+0.07%) |
Oct 09, 2019 | 14.57 | 14.59 | 14.26 | 14.35 | 52,868 | -0.05(-0.34%) |
Oct 08, 2019 | 14.57 | 14.57 | 14.22 | 14.40 | 58,061 | -0.27(-1.86%) |
Oct 07, 2019 | 14.58 | 14.88 | 14.29 | 14.68 | 68,831 | +0.08(+0.54%) |
Oct 04, 2019 | 14.50 | 14.63 | 14.39 | 14.60 | 52,879 | +0.05(+0.34%) |
Oct 03, 2019 | 14.69 | 14.69 | 14.26 | 14.55 | 68,601 | -0.23(-1.58%) |
Oct 02, 2019 | 14.82 | 14.86 | 14.48 | 14.78 | 65,040 | -0.20(-1.37%) |
Oct 01, 2019 | 15.43 | 15.75 | 14.85 | 14.99 | 80,988 | -0.31(-2.04%) |
Sep 30, 2019 | 15.20 | 15.39 | 15.08 | 15.30 | 96,999 | +0.12(+0.77%) |
Sep 27, 2019 | 15.28 | 15.49 | 15.15 | 15.18 | 92,352 | -0.01(-0.06%) |
Sep 26, 2019 | 15.46 | 15.54 | 15.10 | 15.19 | 56,141 | -0.28(-1.83%) |
Sep 25, 2019 | 15.32 | 15.63 | 15.32 | 15.48 | 108,458 | +0.10(+0.63%) |
Sep 24, 2019 | 15.66 | 15.86 | 15.29 | 15.38 | 126,560 | -0.30(-1.93%) |
Sep 23, 2019 | 15.64 | 15.71 | 15.34 | 15.68 | 139,719 | -0.12(-0.74%) |
Sep 20, 2019 | 15.81 | 16.00 | 15.50 | 15.80 | 208,203 | -0.02(-0.12%) |
Sep 19, 2019 | 15.88 | 16.15 | 15.68 | 15.82 | 98,152 | -0.05(-0.31%) |
Sep 18, 2019 | 16.12 | 16.12 | 15.59 | 15.87 | 139,499 | -0.24(-1.51%) |
Sep 17, 2019 | 16.17 | 16.34 | 15.92 | 16.11 | 81,918 | -0.10(-0.60%) |
Sep 16, 2019 | 16.20 | 16.38 | 16.05 | 16.21 | 85,636 | -0.10(-0.60%) |
Sep 13, 2019 | 16.64 | 16.72 | 16.26 | 16.30 | 144,070 | -0.18(-1.06%) |
Sep 12, 2019 | 16.32 | 16.57 | 15.98 | 16.48 | 122,796 | +0.15(+0.89%) |
Sep 11, 2019 | 15.96 | 16.42 | 15.83 | 16.33 | 107,054 | +0.46(+2.89%) |
Sep 10, 2019 | 15.31 | 15.94 | 15.13 | 15.88 | 77,685 | +0.63(+4.16%) |
Sep 09, 2019 | 15.17 | 15.60 | 15.01 | 15.24 | 86,095 | +0.22(+1.49%) |
Sep 06, 2019 | 14.85 | 15.15 | 14.85 | 15.02 | 74,702 | +0.22(+1.51%) |
Sep 05, 2019 | 14.53 | 14.98 | 14.50 | 14.79 | 143,955 | +0.55(+3.83%) |
Sep 04, 2019 | 13.98 | 14.34 | 13.92 | 14.25 | 89,781 | +0.54(+3.91%) |
Sep 03, 2019 | 13.88 | 14.05 | 13.66 | 13.71 | 128,379 | -0.10(-0.71%) |
Aug 30, 2019 | 13.84 | 14.02 | 13.63 | 13.81 | 58,695 | +0.18(+1.29%) |
Aug 29, 2019 | 13.39 | 13.81 | 13.39 | 13.63 | 62,340 | +0.50(+3.78%) |
Aug 28, 2019 | 12.86 | 13.27 | 12.86 | 13.14 | 41,321 | +0.22(+1.74%) |
Aug 27, 2019 | 13.07 | 13.11 | 12.75 | 12.91 | 85,528 | -0.01(-0.08%) |
Aug 26, 2019 | 12.83 | 12.96 | 12.70 | 12.92 | 62,114 | +0.24(+1.92%) |
Aug 23, 2019 | 13.07 | 13.21 | 12.53 | 12.68 | 120,160 | -0.46(-3.49%) |
Aug 22, 2019 | 13.25 | 13.39 | 13.12 | 13.14 | 68,364 | -0.07(-0.52%) |
Aug 21, 2019 | 13.21 | 13.26 | 13.03 | 13.20 | 51,347 | +0.17(+1.27%) |
Aug 20, 2019 | 13.27 | 13.39 | 12.93 | 13.04 | 99,063 | -0.31(-2.34%) |
Aug 19, 2019 | 13.15 | 13.46 | 13.08 | 13.35 | 71,125 | +0.37(+2.85%) |
Aug 16, 2019 | 12.55 | 12.98 | 12.44 | 12.98 | 80,449 | +0.51(+4.06%) |
Aug 15, 2019 | 12.96 | 12.96 | 12.44 | 12.47 | 95,225 | -0.44(-3.40%) |
Aug 14, 2019 | 13.01 | 13.17 | 12.75 | 12.91 | 177,093 | -0.35(-2.64%) |
Aug 13, 2019 | 13.03 | 13.47 | 13.03 | 13.26 | 49,891 | +0.20(+1.57%) |
Aug 12, 2019 | 13.30 | 13.34 | 13.03 | 13.06 | 63,269 | -0.33(-2.47%) |
Aug 09, 2019 | 13.96 | 14.01 | 13.22 | 13.39 | 128,677 | -0.64(-4.58%) |
Aug 08, 2019 | 13.59 | 14.04 | 13.53 | 14.03 | 93,689 | +0.33(+2.42%) |
Aug 07, 2019 | 13.49 | 13.95 | 13.49 | 13.70 | 138,869 | +0.36(+2.70%) |
Aug 06, 2019 | 13.02 | 13.34 | 13.01 | 13.34 | 245,852 | +0.34(+2.62%) |
Aug 05, 2019 | 13.16 | 13.28 | 12.90 | 13.00 | 160,936 | -0.39(-2.91%) |
Aug 02, 2019 | 13.61 | 13.64 | 13.31 | 13.39 | 118,313 | -0.34(-2.48%) |