Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.48 | 14.57 | 14.33 | 14.51 | 437,911 | -0.04(-0.28%) |
Oct 30, 2019 | 14.26 | 14.56 | 14.19 | 14.55 | 677,108 | +0.28(+1.94%) |
Oct 29, 2019 | 14.25 | 14.35 | 14.25 | 14.27 | 379,892 | +0.02(+0.11%) |
Oct 28, 2019 | 14.20 | 14.32 | 14.18 | 14.26 | 333,105 | +0.07(+0.52%) |
Oct 25, 2019 | 14.13 | 14.24 | 14.04 | 14.18 | 558,999 | +0.03(+0.23%) |
Oct 24, 2019 | 14.25 | 14.25 | 14.04 | 14.15 | 365,874 | -0.05(-0.34%) |
Oct 23, 2019 | 14.17 | 14.23 | 14.08 | 14.20 | 398,793 | +0.10(+0.69%) |
Oct 22, 2019 | 14.01 | 14.14 | 13.90 | 14.10 | 549,855 | +0.11(+0.82%) |
Oct 21, 2019 | 13.60 | 14.00 | 13.60 | 13.99 | 503,387 | +0.43(+3.18%) |
Oct 18, 2019 | 13.51 | 13.63 | 13.43 | 13.56 | 508,025 | +0.00(+0.00%) |
Oct 17, 2019 | 13.45 | 13.59 | 13.45 | 13.56 | 375,198 | +0.10(+0.73%) |
Oct 16, 2019 | 13.38 | 13.47 | 13.34 | 13.46 | 242,910 | +0.05(+0.36%) |
Oct 15, 2019 | 13.43 | 13.54 | 13.38 | 13.41 | 371,512 | -0.02(-0.12%) |
Oct 14, 2019 | 13.42 | 13.49 | 13.31 | 13.43 | 254,684 | +0.01(+0.06%) |
Oct 11, 2019 | 13.27 | 13.51 | 13.23 | 13.42 | 508,271 | +0.25(+1.92%) |
Oct 10, 2019 | 13.12 | 13.23 | 13.11 | 13.16 | 523,338 | +0.08(+0.62%) |
Oct 09, 2019 | 13.12 | 13.15 | 12.96 | 13.08 | 371,906 | +0.04(+0.31%) |
Oct 08, 2019 | 13.07 | 13.16 | 12.95 | 13.04 | 464,778 | -0.05(-0.37%) |
Oct 07, 2019 | 13.07 | 13.16 | 13.03 | 13.09 | 475,344 | +0.01(+0.06%) |
Oct 04, 2019 | 12.97 | 13.10 | 12.94 | 13.08 | 334,343 | +0.10(+0.75%) |
Oct 03, 2019 | 12.99 | 13.12 | 12.84 | 12.99 | 369,843 | -0.04(-0.31%) |
Oct 02, 2019 | 12.91 | 13.03 | 12.86 | 13.03 | 457,236 | +0.04(+0.31%) |
Oct 01, 2019 | 13.17 | 13.21 | 12.91 | 12.99 | 336,200 | -0.16(-1.24%) |
Sep 30, 2019 | 13.32 | 13.38 | 13.14 | 13.15 | 492,660 | -0.16(-1.22%) |
Sep 27, 2019 | 13.41 | 13.42 | 13.18 | 13.31 | 408,778 | -0.05(-0.37%) |
Sep 26, 2019 | 13.22 | 13.37 | 13.14 | 13.36 | 382,177 | +0.13(+0.98%) |
Sep 25, 2019 | 12.98 | 13.29 | 12.94 | 13.23 | 832,793 | +0.29(+2.27%) |
Sep 24, 2019 | 12.88 | 12.96 | 12.77 | 12.94 | 493,387 | +0.08(+0.63%) |
Sep 23, 2019 | 12.85 | 13.07 | 12.69 | 12.86 | 550,900 | -0.14(-1.07%) |
Sep 20, 2019 | 12.86 | 13.20 | 12.86 | 12.99 | 1,357,641 | +0.15(+1.14%) |
Sep 19, 2019 | 12.80 | 13.08 | 12.76 | 12.85 | 1,498,522 | +0.12(+0.94%) |
Sep 18, 2019 | 12.72 | 12.78 | 12.65 | 12.73 | 1,493,878 | +0.05(+0.38%) |
Sep 17, 2019 | 12.63 | 12.74 | 12.46 | 12.68 | 449,673 | +0.02(+0.19%) |
Sep 16, 2019 | 12.60 | 12.68 | 12.53 | 12.66 | 437,661 | +0.05(+0.38%) |
Sep 13, 2019 | 12.71 | 12.85 | 12.51 | 12.61 | 814,486 | -0.10(-0.75%) |
Sep 12, 2019 | 12.88 | 12.89 | 12.54 | 12.70 | 767,256 | -0.10(-0.75%) |
Sep 11, 2019 | 12.56 | 12.88 | 12.46 | 12.80 | 640,527 | +0.25(+1.97%) |
Sep 10, 2019 | 12.26 | 12.55 | 12.26 | 12.55 | 600,056 | +0.25(+2.01%) |
Sep 09, 2019 | 12.06 | 12.39 | 12.00 | 12.30 | 602,673 | +0.22(+1.85%) |
Sep 06, 2019 | 11.86 | 12.12 | 11.86 | 12.08 | 631,637 | +0.25(+2.09%) |
Sep 05, 2019 | 11.79 | 11.91 | 11.70 | 11.83 | 539,178 | +0.08(+0.68%) |
Sep 04, 2019 | 11.75 | 11.79 | 11.62 | 11.75 | 456,053 | +0.22(+1.94%) |
Sep 03, 2019 | 11.39 | 11.59 | 11.37 | 11.53 | 376,180 | +0.13(+1.12%) |
Aug 30, 2019 | 11.35 | 11.43 | 11.32 | 11.40 | 536,390 | +0.06(+0.49%) |
Aug 29, 2019 | 11.35 | 11.47 | 11.33 | 11.35 | 247,490 | +0.04(+0.35%) |
Aug 28, 2019 | 11.21 | 11.37 | 11.19 | 11.31 | 272,134 | +0.07(+0.64%) |
Aug 27, 2019 | 11.47 | 11.50 | 11.23 | 11.23 | 420,365 | -0.19(-1.68%) |
Aug 26, 2019 | 11.52 | 11.53 | 11.35 | 11.43 | 323,462 | -0.05(-0.42%) |
Aug 23, 2019 | 11.71 | 11.87 | 11.47 | 11.47 | 451,796 | -0.28(-2.38%) |
Aug 22, 2019 | 11.55 | 11.80 | 11.52 | 11.75 | 339,008 | +0.22(+1.94%) |
Aug 21, 2019 | 11.71 | 11.71 | 11.51 | 11.53 | 585,284 | -0.10(-0.89%) |
Aug 20, 2019 | 11.92 | 11.92 | 11.63 | 11.63 | 394,350 | -0.27(-2.28%) |
Aug 19, 2019 | 11.75 | 11.92 | 11.75 | 11.91 | 458,123 | +0.22(+1.91%) |
Aug 16, 2019 | 11.63 | 11.77 | 11.59 | 11.68 | 415,953 | +0.06(+0.55%) |
Aug 15, 2019 | 11.74 | 11.87 | 11.59 | 11.62 | 647,896 | -0.21(-1.75%) |
Aug 14, 2019 | 12.06 | 12.07 | 11.77 | 11.83 | 584,773 | -0.34(-2.76%) |
Aug 13, 2019 | 12.21 | 12.34 | 12.11 | 12.16 | 395,449 | -0.11(-0.91%) |
Aug 12, 2019 | 12.42 | 12.46 | 12.15 | 12.27 | 276,843 | -0.18(-1.47%) |
Aug 09, 2019 | 12.39 | 12.50 | 12.34 | 12.46 | 541,277 | +0.00(+0.00%) |
Aug 08, 2019 | 12.18 | 12.48 | 12.11 | 12.46 | 542,031 | +0.30(+2.43%) |
Aug 07, 2019 | 12.01 | 12.26 | 11.92 | 12.16 | 1,188,020 | +0.11(+0.93%) |
Aug 06, 2019 | 11.87 | 12.15 | 11.75 | 12.05 | 855,263 | +0.10(+0.87%) |
Aug 05, 2019 | 12.36 | 12.52 | 11.83 | 11.95 | 790,429 | -0.53(-4.22%) |
Aug 02, 2019 | 12.42 | 12.50 | 12.39 | 12.47 | 658,957 | -0.02(-0.13%) |