Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.74 | 13.80 | 13.41 | 13.52 | 355,919 | -0.21(-1.53%) |
Oct 30, 2019 | 13.46 | 13.78 | 13.13 | 13.73 | 474,330 | +0.30(+2.23%) |
Oct 29, 2019 | 13.52 | 13.54 | 13.38 | 13.43 | 222,127 | -0.09(-0.67%) |
Oct 28, 2019 | 13.43 | 13.79 | 13.43 | 13.52 | 277,330 | +0.20(+1.50%) |
Oct 25, 2019 | 13.29 | 13.48 | 13.21 | 13.32 | 256,400 | +0.03(+0.23%) |
Oct 24, 2019 | 13.48 | 13.49 | 13.14 | 13.29 | 226,273 | -0.14(-1.04%) |
Oct 23, 2019 | 13.40 | 13.60 | 13.22 | 13.43 | 177,768 | -0.01(-0.07%) |
Oct 22, 2019 | 13.69 | 13.69 | 13.35 | 13.44 | 163,005 | -0.14(-1.03%) |
Oct 21, 2019 | 13.68 | 13.75 | 13.41 | 13.58 | 274,615 | +0.12(+0.89%) |
Oct 18, 2019 | 13.72 | 13.81 | 13.13 | 13.46 | 286,300 | -0.39(-2.82%) |
Oct 17, 2019 | 13.65 | 13.86 | 13.53 | 13.85 | 193,706 | +0.31(+2.29%) |
Oct 16, 2019 | 13.73 | 13.77 | 13.40 | 13.54 | 168,589 | -0.21(-1.53%) |
Oct 15, 2019 | 13.32 | 13.81 | 13.29 | 13.75 | 185,650 | +0.44(+3.31%) |
Oct 14, 2019 | 13.40 | 13.47 | 13.15 | 13.31 | 168,247 | -0.10(-0.75%) |
Oct 11, 2019 | 13.30 | 13.67 | 13.25 | 13.41 | 215,700 | +0.26(+1.98%) |
Oct 10, 2019 | 13.23 | 13.39 | 13.08 | 13.15 | 196,401 | -0.01(-0.08%) |
Oct 09, 2019 | 13.22 | 13.32 | 13.09 | 13.16 | 209,662 | -0.01(-0.08%) |
Oct 08, 2019 | 13.42 | 13.42 | 12.95 | 13.17 | 213,571 | -0.35(-2.59%) |
Oct 07, 2019 | 13.81 | 13.93 | 13.50 | 13.52 | 435,475 | -0.36(-2.59%) |
Oct 04, 2019 | 13.51 | 13.89 | 13.50 | 13.88 | 524,600 | +0.37(+2.74%) |
Oct 03, 2019 | 13.06 | 13.52 | 13.01 | 13.51 | 432,548 | +0.39(+2.97%) |
Oct 02, 2019 | 13.00 | 13.21 | 12.78 | 13.12 | 724,133 | -0.01(-0.08%) |
Oct 01, 2019 | 13.74 | 13.96 | 13.03 | 13.13 | 335,175 | -0.58(-4.27%) |
Sep 30, 2019 | 13.76 | 13.94 | 13.52 | 13.71 | 357,793 | +0.03(+0.18%) |
Sep 27, 2019 | 13.58 | 13.85 | 13.48 | 13.69 | 331,300 | +0.15(+1.15%) |
Sep 26, 2019 | 13.72 | 13.76 | 13.36 | 13.54 | 293,488 | -0.22(-1.64%) |
Sep 25, 2019 | 13.96 | 14.16 | 13.66 | 13.76 | 395,339 | -0.23(-1.64%) |
Sep 24, 2019 | 14.55 | 14.55 | 13.80 | 13.99 | 450,255 | -0.52(-3.58%) |
Sep 23, 2019 | 14.76 | 14.84 | 14.36 | 14.51 | 321,574 | -0.39(-2.62%) |
Sep 20, 2019 | 14.62 | 14.92 | 14.60 | 14.90 | 402,400 | +0.23(+1.57%) |
Sep 19, 2019 | 14.73 | 15.06 | 14.62 | 14.67 | 290,918 | -0.06(-0.41%) |
Sep 18, 2019 | 14.59 | 14.77 | 14.40 | 14.73 | 294,525 | +0.13(+0.89%) |
Sep 17, 2019 | 14.74 | 14.82 | 14.21 | 14.60 | 678,497 | -0.15(-1.02%) |
Sep 16, 2019 | 14.34 | 14.88 | 14.20 | 14.75 | 587,286 | +0.39(+2.72%) |
Sep 13, 2019 | 14.19 | 14.39 | 14.00 | 14.36 | 893,400 | +0.16(+1.13%) |
Sep 12, 2019 | 14.23 | 14.30 | 13.85 | 14.20 | 371,800 | -0.04(-0.28%) |
Sep 11, 2019 | 13.98 | 14.33 | 13.90 | 14.24 | 507,365 | +0.26(+1.86%) |
Sep 10, 2019 | 13.34 | 14.02 | 13.06 | 13.98 | 822,457 | +0.54(+4.02%) |
Sep 09, 2019 | 13.85 | 13.90 | 13.34 | 13.44 | 568,215 | -0.26(-1.90%) |
Sep 06, 2019 | 14.03 | 14.03 | 13.62 | 13.70 | 500,400 | -0.30(-2.14%) |
Sep 05, 2019 | 13.77 | 14.23 | 13.63 | 14.00 | 759,551 | +0.49(+3.63%) |
Sep 04, 2019 | 14.38 | 14.38 | 13.35 | 13.51 | 757,456 | -0.65(-4.59%) |
Sep 03, 2019 | 13.92 | 14.18 | 13.76 | 14.16 | 831,591 | +0.13(+0.93%) |
Aug 30, 2019 | 14.12 | 14.36 | 13.78 | 14.03 | 568,300 | +0.00(+0.00%) |
Aug 29, 2019 | 13.69 | 14.19 | 13.69 | 14.03 | 499,077 | +0.36(+2.63%) |
Aug 28, 2019 | 13.39 | 13.84 | 13.38 | 13.67 | 843,831 | +0.25(+1.86%) |
Aug 27, 2019 | 13.86 | 14.06 | 13.34 | 13.42 | 836,058 | -0.41(-2.96%) |
Aug 26, 2019 | 13.03 | 14.14 | 12.86 | 13.83 | 1,212,305 | +0.99(+7.71%) |
Aug 23, 2019 | 12.96 | 13.50 | 12.79 | 12.84 | 568,500 | +0.09(+0.71%) |
Aug 22, 2019 | 13.24 | 13.25 | 12.68 | 12.75 | 642,713 | -0.43(-3.26%) |
Aug 21, 2019 | 13.19 | 13.25 | 13.02 | 13.18 | 422,777 | +0.17(+1.31%) |
Aug 20, 2019 | 13.30 | 13.30 | 12.89 | 13.01 | 293,459 | -0.16(-1.21%) |
Aug 19, 2019 | 13.60 | 13.64 | 13.11 | 13.17 | 231,130 | -0.22(-1.64%) |
Aug 16, 2019 | 13.47 | 13.65 | 13.30 | 13.39 | 438,000 | +0.08(+0.60%) |
Aug 15, 2019 | 13.01 | 13.37 | 12.81 | 13.31 | 550,718 | +0.28(+2.15%) |
Aug 14, 2019 | 13.51 | 13.95 | 12.95 | 13.03 | 559,960 | -0.76(-5.51%) |
Aug 13, 2019 | 13.60 | 14.25 | 13.60 | 13.79 | 456,432 | +0.05(+0.36%) |
Aug 12, 2019 | 14.17 | 14.17 | 13.54 | 13.74 | 528,527 | -0.43(-3.03%) |
Aug 09, 2019 | 14.13 | 14.64 | 14.12 | 14.17 | 434,700 | +0.01(+0.07%) |
Aug 08, 2019 | 14.35 | 14.75 | 14.07 | 14.16 | 719,334 | -0.10(-0.70%) |
Aug 07, 2019 | 15.91 | 16.44 | 14.22 | 14.26 | 1,567,799 | -2.73(-16.07%) |
Aug 06, 2019 | 16.84 | 17.08 | 16.56 | 16.99 | 477,402 | +0.34(+2.04%) |
Aug 05, 2019 | 17.25 | 17.25 | 16.07 | 16.65 | 590,188 | -0.91(-5.18%) |
Aug 02, 2019 | 18.04 | 18.07 | 17.42 | 17.56 | 384,200 | -0.60(-3.30%) |