Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.75 | 14.03 | 13.69 | 14.03 | 47,751 | +0.35(+2.54%) |
Oct 30, 2019 | 13.63 | 13.74 | 13.56 | 13.69 | 19,167 | +0.03(+0.22%) |
Oct 29, 2019 | 13.66 | 13.68 | 13.64 | 13.66 | 20,462 | -0.15(-1.08%) |
Oct 28, 2019 | 13.81 | 13.83 | 13.80 | 13.80 | 15,297 | +0.04(+0.26%) |
Oct 25, 2019 | 13.75 | 13.81 | 13.71 | 13.77 | 5,545 | +0.00(+0.01%) |
Oct 24, 2019 | 13.79 | 13.85 | 13.74 | 13.77 | 6,596 | -0.05(-0.37%) |
Oct 23, 2019 | 13.79 | 13.82 | 13.75 | 13.82 | 6,675 | -0.13(-0.90%) |
Oct 22, 2019 | 13.92 | 13.96 | 13.92 | 13.95 | 2,693 | +0.07(+0.49%) |
Oct 21, 2019 | 13.92 | 13.96 | 13.84 | 13.88 | 12,087 | -0.13(-0.90%) |
Oct 18, 2019 | 13.94 | 14.00 | 13.86 | 14.00 | 21,074 | +0.15(+1.07%) |
Oct 17, 2019 | 13.92 | 13.92 | 13.83 | 13.85 | 9,834 | +0.07(+0.50%) |
Oct 16, 2019 | 13.75 | 13.78 | 13.71 | 13.78 | 3,815 | -0.06(-0.43%) |
Oct 15, 2019 | 13.76 | 13.85 | 13.72 | 13.84 | 13,123 | +0.04(+0.33%) |
Oct 14, 2019 | 13.86 | 13.88 | 13.70 | 13.80 | 21,092 | -0.06(-0.46%) |
Oct 11, 2019 | 13.83 | 13.88 | 13.77 | 13.86 | 16,234 | +0.20(+1.44%) |
Oct 10, 2019 | 13.65 | 13.77 | 13.65 | 13.67 | 12,765 | -0.02(-0.15%) |
Oct 09, 2019 | 13.77 | 13.77 | 13.68 | 13.69 | 20,746 | +0.01(+0.07%) |
Oct 08, 2019 | 13.79 | 13.79 | 13.68 | 13.68 | 4,595 | -0.13(-0.93%) |
Oct 07, 2019 | 13.86 | 13.88 | 13.74 | 13.80 | 12,792 | -0.00(-0.04%) |
Oct 04, 2019 | 13.69 | 13.83 | 13.69 | 13.81 | 15,831 | +0.18(+1.35%) |
Oct 03, 2019 | 13.56 | 13.63 | 13.56 | 13.63 | 6,338 | +0.11(+0.80%) |
Oct 02, 2019 | 13.58 | 13.58 | 13.49 | 13.52 | 90,706 | -0.09(-0.65%) |
Oct 01, 2019 | 13.65 | 13.65 | 13.61 | 13.61 | 3,865 | -0.08(-0.60%) |
Sep 30, 2019 | 13.69 | 13.73 | 13.65 | 13.69 | 20,588 | +0.05(+0.36%) |
Sep 27, 2019 | 13.69 | 13.73 | 13.64 | 13.64 | 2,319 | -0.10(-0.70%) |
Sep 26, 2019 | 13.66 | 13.76 | 13.66 | 13.74 | 2,677 | +0.10(+0.77%) |
Sep 25, 2019 | 13.62 | 13.65 | 13.53 | 13.63 | 19,150 | -0.07(-0.54%) |
Sep 24, 2019 | 13.69 | 13.71 | 13.69 | 13.71 | 2,569 | +0.07(+0.51%) |
Sep 23, 2019 | 13.66 | 13.69 | 13.58 | 13.64 | 9,279 | +0.00(+0.00%) |
Sep 20, 2019 | 13.66 | 13.67 | 13.55 | 13.64 | 9,781 | -0.06(-0.43%) |
Sep 19, 2019 | 13.67 | 13.73 | 13.66 | 13.70 | 3,838 | +0.14(+1.06%) |
Sep 18, 2019 | 13.60 | 13.63 | 13.55 | 13.55 | 9,871 | -0.06(-0.47%) |
Sep 17, 2019 | 13.53 | 13.64 | 13.53 | 13.62 | 6,699 | +0.08(+0.62%) |
Sep 16, 2019 | 13.52 | 13.60 | 13.51 | 13.53 | 3,466 | -0.06(-0.47%) |
Sep 13, 2019 | 13.59 | 13.64 | 13.56 | 13.60 | 16,839 | -0.05(-0.38%) |
Sep 12, 2019 | 13.58 | 13.66 | 13.57 | 13.65 | 18,034 | +0.12(+0.90%) |
Sep 11, 2019 | 13.46 | 13.55 | 13.42 | 13.53 | 29,285 | +0.07(+0.49%) |
Sep 10, 2019 | 13.46 | 13.51 | 13.42 | 13.46 | 12,608 | -0.06(-0.42%) |
Sep 09, 2019 | 13.59 | 13.59 | 13.49 | 13.52 | 13,444 | -0.08(-0.60%) |
Sep 06, 2019 | 13.66 | 13.66 | 13.57 | 13.60 | 15,024 | +0.03(+0.23%) |
Sep 05, 2019 | 13.63 | 13.67 | 13.56 | 13.57 | 11,793 | +0.03(+0.22%) |
Sep 04, 2019 | 13.40 | 13.56 | 13.40 | 13.54 | 8,195 | +0.19(+1.41%) |
Sep 03, 2019 | 13.36 | 13.42 | 13.31 | 13.35 | 25,404 | +0.04(+0.30%) |
Aug 30, 2019 | 13.25 | 13.37 | 13.20 | 13.31 | 26,721 | +0.07(+0.52%) |
Aug 29, 2019 | 13.27 | 13.27 | 13.14 | 13.24 | 26,893 | +0.10(+0.74%) |
Aug 28, 2019 | 13.19 | 13.22 | 13.12 | 13.14 | 12,725 | +0.02(+0.13%) |
Aug 27, 2019 | 13.10 | 13.16 | 13.08 | 13.12 | 10,608 | +0.07(+0.51%) |
Aug 26, 2019 | 13.20 | 13.20 | 13.06 | 13.06 | 12,788 | +0.02(+0.13%) |
Aug 23, 2019 | 13.23 | 13.24 | 13.04 | 13.04 | 11,091 | -0.20(-1.50%) |
Aug 22, 2019 | 13.27 | 13.32 | 13.15 | 13.24 | 12,128 | -0.03(-0.26%) |
Aug 21, 2019 | 13.24 | 13.39 | 13.22 | 13.27 | 16,523 | +0.12(+0.94%) |
Aug 20, 2019 | 13.13 | 13.20 | 13.13 | 13.15 | 6,237 | +0.06(+0.46%) |
Aug 19, 2019 | 13.22 | 13.22 | 13.09 | 13.09 | 16,316 | -0.06(-0.45%) |
Aug 16, 2019 | 13.12 | 13.15 | 13.03 | 13.15 | 29,443 | +0.14(+1.11%) |
Aug 15, 2019 | 13.08 | 13.12 | 12.96 | 13.01 | 30,090 | -0.04(-0.33%) |
Aug 14, 2019 | 13.09 | 13.09 | 13.04 | 13.05 | 12,735 | -0.18(-1.36%) |
Aug 13, 2019 | 13.24 | 13.29 | 13.08 | 13.23 | 9,414 | +0.00(+0.00%) |
Aug 12, 2019 | 13.16 | 13.23 | 13.04 | 13.23 | 34,790 | -0.14(-1.02%) |
Aug 09, 2019 | 13.32 | 13.38 | 13.29 | 13.37 | 12,604 | +0.10(+0.73%) |
Aug 08, 2019 | 13.14 | 13.31 | 13.14 | 13.27 | 9,039 | +0.10(+0.78%) |
Aug 07, 2019 | 12.96 | 13.23 | 12.96 | 13.17 | 10,465 | +0.15(+1.15%) |
Aug 06, 2019 | 13.15 | 13.15 | 13.02 | 13.02 | 10,384 | +0.01(+0.10%) |
Aug 05, 2019 | 13.16 | 13.16 | 12.95 | 13.00 | 21,571 | -0.28(-2.10%) |
Aug 02, 2019 | 13.34 | 13.34 | 13.28 | 13.28 | 9,960 | -0.05(-0.37%) |