Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.24 | 13.28 | 13.07 | 13.21 | 1,708,438 | -0.02(-0.14%) |
Oct 30, 2019 | 13.29 | 13.36 | 13.15 | 13.23 | 1,201,608 | -0.10(-0.77%) |
Oct 29, 2019 | 13.38 | 13.44 | 13.23 | 13.33 | 1,087,415 | -0.06(-0.42%) |
Oct 28, 2019 | 13.21 | 13.42 | 13.21 | 13.39 | 1,292,012 | +0.24(+1.84%) |
Oct 25, 2019 | 13.18 | 13.29 | 13.11 | 13.15 | 1,317,109 | -0.06(-0.42%) |
Oct 24, 2019 | 13.24 | 13.45 | 13.16 | 13.20 | 1,680,360 | +0.04(+0.28%) |
Oct 23, 2019 | 13.26 | 13.36 | 13.09 | 13.16 | 1,500,288 | -0.07(-0.49%) |
Oct 22, 2019 | 13.45 | 13.49 | 13.22 | 13.23 | 1,544,949 | -0.20(-1.52%) |
Oct 21, 2019 | 13.49 | 13.51 | 13.37 | 13.43 | 1,231,733 | +0.06(+0.42%) |
Oct 18, 2019 | 13.51 | 13.59 | 13.38 | 13.38 | 2,086,400 | -0.17(-1.24%) |
Oct 17, 2019 | 13.64 | 13.69 | 13.51 | 13.55 | 1,250,814 | -0.08(-0.61%) |
Oct 16, 2019 | 13.58 | 13.81 | 13.58 | 13.63 | 1,220,681 | -0.03(-0.20%) |
Oct 15, 2019 | 13.45 | 13.69 | 13.40 | 13.66 | 916,369 | +0.20(+1.45%) |
Oct 14, 2019 | 13.51 | 13.59 | 13.33 | 13.46 | 901,813 | -0.07(-0.48%) |
Oct 11, 2019 | 13.48 | 13.74 | 13.48 | 13.53 | 1,752,201 | +0.20(+1.54%) |
Oct 10, 2019 | 13.41 | 13.58 | 13.28 | 13.32 | 1,314,978 | -0.07(-0.56%) |
Oct 09, 2019 | 13.42 | 13.50 | 13.28 | 13.40 | 1,193,173 | +0.08(+0.63%) |
Oct 08, 2019 | 13.35 | 13.42 | 13.28 | 13.31 | 1,451,344 | -0.16(-1.17%) |
Oct 07, 2019 | 13.45 | 13.59 | 13.44 | 13.47 | 1,490,113 | -0.02(-0.14%) |
Oct 04, 2019 | 13.43 | 13.54 | 13.36 | 13.49 | 1,498,460 | +0.04(+0.28%) |
Oct 03, 2019 | 13.57 | 13.67 | 13.37 | 13.45 | 1,709,883 | -0.15(-1.09%) |
Oct 02, 2019 | 13.64 | 13.65 | 13.51 | 13.60 | 1,879,365 | -0.12(-0.88%) |
Oct 01, 2019 | 13.59 | 13.81 | 13.59 | 13.72 | 2,125,044 | +0.11(+0.82%) |
Sep 30, 2019 | 13.53 | 13.67 | 13.44 | 13.61 | 1,234,148 | +0.13(+0.97%) |
Sep 27, 2019 | 13.52 | 13.73 | 13.39 | 13.48 | 1,870,305 | -0.02(-0.14%) |
Sep 26, 2019 | 13.67 | 13.68 | 13.35 | 13.50 | 907,325 | -0.19(-1.36%) |
Sep 25, 2019 | 13.44 | 13.69 | 13.43 | 13.69 | 1,087,311 | +0.25(+1.87%) |
Sep 24, 2019 | 13.42 | 13.57 | 13.29 | 13.43 | 1,958,345 | +0.01(+0.07%) |
Sep 23, 2019 | 13.36 | 13.51 | 13.36 | 13.42 | 2,277,057 | -0.01(-0.07%) |
Sep 20, 2019 | 13.70 | 13.77 | 13.40 | 13.43 | 2,296,793 | -0.25(-1.83%) |
Sep 19, 2019 | 13.68 | 13.75 | 13.60 | 13.69 | 1,185,865 | +0.01(+0.07%) |
Sep 18, 2019 | 13.38 | 13.70 | 13.27 | 13.68 | 1,287,610 | +0.25(+1.87%) |
Sep 17, 2019 | 13.49 | 13.61 | 13.36 | 13.42 | 1,742,596 | -0.16(-1.16%) |
Sep 16, 2019 | 13.89 | 13.89 | 13.56 | 13.58 | 1,720,962 | -0.34(-2.47%) |
Sep 13, 2019 | 13.78 | 14.04 | 13.70 | 13.93 | 5,140,329 | +0.14(+1.01%) |
Sep 12, 2019 | 14.02 | 14.02 | 13.72 | 13.79 | 2,754,811 | -0.25(-1.79%) |
Sep 11, 2019 | 13.97 | 14.21 | 13.75 | 14.04 | 2,621,145 | +0.12(+0.87%) |
Sep 10, 2019 | 13.67 | 14.05 | 13.61 | 13.92 | 3,105,646 | +0.26(+1.91%) |
Sep 09, 2019 | 13.33 | 13.68 | 13.33 | 13.66 | 2,594,719 | +0.42(+3.16%) |
Sep 06, 2019 | 13.16 | 13.60 | 13.16 | 13.24 | 3,388,450 | -0.20(-1.45%) |
Sep 05, 2019 | 13.02 | 13.59 | 13.01 | 13.43 | 4,514,348 | +0.49(+3.81%) |
Sep 04, 2019 | 12.90 | 13.07 | 12.85 | 12.94 | 2,982,741 | +0.12(+0.94%) |
Sep 03, 2019 | 12.94 | 13.06 | 12.76 | 12.82 | 2,485,822 | -0.24(-1.85%) |
Aug 30, 2019 | 13.12 | 13.30 | 13.06 | 13.06 | 1,635,495 | +0.04(+0.29%) |
Aug 29, 2019 | 13.16 | 13.23 | 13.00 | 13.02 | 2,932,747 | +0.03(+0.21%) |
Aug 28, 2019 | 12.72 | 13.02 | 12.71 | 13.00 | 3,413,058 | +0.23(+1.82%) |
Aug 27, 2019 | 12.86 | 12.96 | 12.75 | 12.76 | 2,571,664 | -0.13(-1.01%) |
Aug 26, 2019 | 13.03 | 13.03 | 12.77 | 12.89 | 1,658,691 | -0.05(-0.36%) |
Aug 23, 2019 | 13.08 | 13.19 | 12.90 | 12.94 | 1,762,742 | -0.22(-1.70%) |
Aug 22, 2019 | 13.16 | 13.27 | 13.07 | 13.16 | 1,484,414 | +0.07(+0.50%) |
Aug 21, 2019 | 13.17 | 13.22 | 13.03 | 13.10 | 1,898,532 | +0.04(+0.28%) |
Aug 20, 2019 | 13.29 | 13.42 | 13.04 | 13.06 | 1,972,538 | -0.28(-2.09%) |
Aug 19, 2019 | 13.31 | 13.46 | 13.24 | 13.34 | 3,506,606 | +0.21(+1.60%) |
Aug 16, 2019 | 12.97 | 13.25 | 12.96 | 13.13 | 2,219,291 | +0.22(+1.70%) |
Aug 15, 2019 | 13.12 | 13.18 | 12.85 | 12.91 | 1,883,270 | -0.14(-1.05%) |
Aug 14, 2019 | 13.48 | 13.48 | 12.87 | 13.05 | 2,553,717 | -0.56(-4.10%) |
Aug 13, 2019 | 13.37 | 13.68 | 13.34 | 13.61 | 2,652,524 | +0.23(+1.71%) |
Aug 12, 2019 | 13.31 | 13.59 | 13.29 | 13.38 | 3,865,726 | -0.03(-0.21%) |
Aug 09, 2019 | 13.51 | 13.71 | 13.30 | 13.41 | 4,753,330 | -0.34(-2.46%) |
Aug 08, 2019 | 13.19 | 13.74 | 13.08 | 13.74 | 3,246,808 | +0.22(+1.62%) |
Aug 07, 2019 | 12.59 | 13.58 | 11.79 | 13.52 | 5,739,089 | -0.21(-1.53%) |
Aug 06, 2019 | 13.81 | 14.63 | 13.54 | 13.73 | 3,773,344 | +0.01(+0.07%) |
Aug 05, 2019 | 14.35 | 14.69 | 13.59 | 13.73 | 5,636,000 | -0.77(-5.30%) |
Aug 02, 2019 | 14.82 | 14.94 | 14.38 | 14.49 | 2,289,672 | -0.40(-2.70%) |