Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.31 | 13.31 | 12.84 | 13.02 | 331,705 | -0.37(-2.73%) |
Oct 30, 2019 | 13.84 | 13.88 | 13.31 | 13.39 | 609,907 | -0.47(-3.43%) |
Oct 29, 2019 | 13.77 | 13.92 | 13.70 | 13.86 | 343,339 | -0.02(-0.13%) |
Oct 28, 2019 | 13.57 | 13.99 | 13.57 | 13.88 | 534,036 | +0.38(+2.84%) |
Oct 25, 2019 | 13.55 | 13.65 | 13.49 | 13.50 | 483,792 | -0.07(-0.54%) |
Oct 24, 2019 | 13.70 | 13.70 | 13.43 | 13.57 | 304,919 | -0.12(-0.87%) |
Oct 23, 2019 | 13.54 | 13.70 | 13.41 | 13.69 | 361,682 | +0.13(+0.94%) |
Oct 22, 2019 | 13.37 | 13.70 | 13.31 | 13.56 | 516,891 | +0.16(+1.16%) |
Oct 21, 2019 | 13.32 | 13.62 | 13.32 | 13.41 | 378,413 | +0.20(+1.52%) |
Oct 18, 2019 | 13.20 | 13.39 | 13.18 | 13.20 | 218,462 | -0.09(-0.69%) |
Oct 17, 2019 | 13.01 | 13.32 | 12.94 | 13.30 | 268,433 | +0.40(+3.12%) |
Oct 16, 2019 | 12.70 | 13.14 | 12.70 | 12.89 | 599,407 | +0.12(+0.93%) |
Oct 15, 2019 | 12.61 | 12.89 | 12.49 | 12.78 | 389,756 | +0.25(+1.97%) |
Oct 14, 2019 | 12.27 | 12.60 | 12.17 | 12.53 | 383,350 | +0.12(+0.96%) |
Oct 11, 2019 | 12.30 | 12.60 | 12.30 | 12.41 | 402,430 | +0.34(+2.80%) |
Oct 10, 2019 | 11.95 | 12.27 | 11.94 | 12.07 | 396,289 | +0.00(+0.00%) |
Oct 09, 2019 | 12.29 | 12.33 | 11.99 | 12.07 | 383,592 | -0.10(-0.83%) |
Oct 08, 2019 | 12.18 | 12.34 | 12.10 | 12.17 | 306,014 | -0.21(-1.70%) |
Oct 07, 2019 | 12.42 | 12.67 | 12.33 | 12.38 | 326,357 | -0.09(-0.73%) |
Oct 04, 2019 | 12.38 | 12.48 | 12.31 | 12.47 | 227,441 | +0.10(+0.81%) |
Oct 03, 2019 | 12.31 | 12.41 | 12.07 | 12.37 | 287,117 | +0.01(+0.07%) |
Oct 02, 2019 | 12.54 | 12.57 | 12.13 | 12.36 | 462,836 | -0.30(-2.38%) |
Oct 01, 2019 | 13.25 | 13.55 | 12.58 | 12.67 | 410,914 | -0.51(-3.86%) |
Sep 30, 2019 | 13.29 | 13.41 | 13.13 | 13.17 | 414,824 | -0.05(-0.34%) |
Sep 27, 2019 | 13.60 | 13.70 | 13.20 | 13.22 | 373,472 | -0.31(-2.28%) |
Sep 26, 2019 | 13.56 | 13.62 | 13.40 | 13.53 | 375,682 | -0.02(-0.13%) |
Sep 25, 2019 | 13.18 | 13.59 | 13.15 | 13.55 | 308,672 | +0.28(+2.12%) |
Sep 24, 2019 | 13.49 | 13.60 | 13.26 | 13.27 | 488,185 | -0.23(-1.68%) |
Sep 23, 2019 | 13.28 | 13.60 | 13.27 | 13.49 | 246,765 | +0.04(+0.27%) |
Sep 20, 2019 | 13.42 | 13.62 | 13.41 | 13.46 | 1,109,845 | +0.01(+0.07%) |
Sep 19, 2019 | 13.44 | 13.69 | 13.43 | 13.45 | 385,318 | +0.00(+0.00%) |
Sep 18, 2019 | 13.57 | 13.57 | 13.33 | 13.45 | 406,160 | -0.18(-1.33%) |
Sep 17, 2019 | 13.49 | 13.66 | 13.30 | 13.63 | 320,611 | +0.07(+0.54%) |
Sep 16, 2019 | 13.17 | 13.65 | 13.17 | 13.56 | 376,843 | +0.32(+2.40%) |
Sep 13, 2019 | 13.47 | 13.52 | 13.19 | 13.24 | 714,235 | -0.11(-0.82%) |
Sep 12, 2019 | 13.54 | 13.61 | 13.24 | 13.35 | 647,713 | -0.26(-1.93%) |
Sep 11, 2019 | 13.32 | 13.63 | 13.10 | 13.61 | 676,706 | +0.27(+2.04%) |
Sep 10, 2019 | 12.99 | 13.40 | 12.99 | 13.34 | 501,713 | +0.28(+2.16%) |
Sep 09, 2019 | 12.55 | 13.10 | 12.54 | 13.06 | 359,388 | +0.60(+4.81%) |
Sep 06, 2019 | 12.51 | 12.65 | 12.38 | 12.46 | 380,301 | -0.05(-0.43%) |
Sep 05, 2019 | 12.20 | 12.59 | 12.15 | 12.51 | 649,776 | +0.54(+4.55%) |
Sep 04, 2019 | 12.37 | 12.44 | 11.95 | 11.97 | 356,403 | -0.15(-1.27%) |
Sep 03, 2019 | 12.26 | 12.31 | 11.96 | 12.12 | 462,763 | -0.26(-2.13%) |
Aug 30, 2019 | 12.54 | 12.63 | 12.33 | 12.38 | 213,444 | -0.06(-0.51%) |
Aug 29, 2019 | 12.30 | 12.52 | 12.30 | 12.45 | 235,737 | +0.34(+2.77%) |
Aug 28, 2019 | 11.90 | 12.22 | 11.83 | 12.11 | 876,159 | +0.18(+1.52%) |
Aug 27, 2019 | 12.45 | 12.45 | 11.89 | 11.93 | 486,337 | -0.43(-3.45%) |
Aug 26, 2019 | 12.28 | 12.48 | 12.18 | 12.36 | 1,184,487 | +0.22(+1.79%) |
Aug 23, 2019 | 12.69 | 12.85 | 12.10 | 12.14 | 633,174 | -0.64(-5.04%) |
Aug 22, 2019 | 13.09 | 13.38 | 12.76 | 12.78 | 561,714 | -0.20(-1.54%) |
Aug 21, 2019 | 12.60 | 13.06 | 12.55 | 12.98 | 760,404 | +0.54(+4.30%) |
Aug 20, 2019 | 12.81 | 12.89 | 12.44 | 12.45 | 568,456 | -0.43(-3.31%) |
Aug 19, 2019 | 12.93 | 13.02 | 12.84 | 12.87 | 460,314 | +0.12(+0.92%) |
Aug 16, 2019 | 12.78 | 12.93 | 12.39 | 12.76 | 904,000 | +0.05(+0.36%) |
Aug 15, 2019 | 12.96 | 13.03 | 12.71 | 12.71 | 433,425 | -0.21(-1.62%) |
Aug 14, 2019 | 13.34 | 13.39 | 12.82 | 12.92 | 501,801 | -0.67(-4.94%) |
Aug 13, 2019 | 13.55 | 14.03 | 13.54 | 13.59 | 669,799 | -0.01(-0.07%) |
Aug 12, 2019 | 13.62 | 13.75 | 13.47 | 13.60 | 351,006 | -0.10(-0.73%) |
Aug 09, 2019 | 14.01 | 14.01 | 13.57 | 13.70 | 316,532 | -0.33(-2.33%) |
Aug 08, 2019 | 13.87 | 14.16 | 13.87 | 14.03 | 357,494 | +0.25(+1.78%) |
Aug 07, 2019 | 13.78 | 13.84 | 13.52 | 13.78 | 267,489 | -0.22(-1.56%) |
Aug 06, 2019 | 13.77 | 14.00 | 13.64 | 14.00 | 513,857 | +0.34(+2.46%) |
Aug 05, 2019 | 13.58 | 13.72 | 13.42 | 13.66 | 784,497 | -0.24(-1.70%) |
Aug 02, 2019 | 13.81 | 13.96 | 13.57 | 13.90 | 311,465 | +0.03(+0.20%) |