Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.65 | 13.65 | 13.36 | 13.56 | 8,294 | -0.01(-0.06%) |
Oct 30, 2019 | 13.69 | 13.69 | 13.23 | 13.57 | 12,403 | -0.05(-0.35%) |
Oct 29, 2019 | 13.19 | 13.64 | 13.19 | 13.62 | 5,950 | +0.13(+0.97%) |
Oct 28, 2019 | 13.59 | 13.66 | 13.44 | 13.49 | 3,778 | -0.02(-0.13%) |
Oct 25, 2019 | 13.61 | 13.68 | 13.50 | 13.50 | 6,103 | -0.06(-0.45%) |
Oct 24, 2019 | 13.56 | 13.69 | 13.46 | 13.56 | 2,485 | -0.01(-0.06%) |
Oct 23, 2019 | 13.68 | 13.87 | 13.44 | 13.57 | 9,132 | -0.09(-0.64%) |
Oct 22, 2019 | 13.68 | 13.68 | 13.56 | 13.66 | 3,975 | -0.02(-0.13%) |
Oct 21, 2019 | 13.68 | 13.68 | 13.57 | 13.68 | 4,453 | +0.00(+0.00%) |
Oct 18, 2019 | 13.37 | 13.68 | 13.37 | 13.68 | 14,510 | -0.03(-0.25%) |
Oct 17, 2019 | 13.71 | 13.71 | 13.71 | 13.71 | 3,457 | +0.09(+0.64%) |
Oct 16, 2019 | 13.71 | 13.71 | 13.33 | 13.62 | 5,732 | -0.16(-1.13%) |
Oct 15, 2019 | 13.42 | 13.88 | 13.42 | 13.78 | 2,308 | +0.10(+0.76%) |
Oct 14, 2019 | 13.55 | 13.82 | 13.39 | 13.68 | 2,682 | +0.13(+0.96%) |
Oct 11, 2019 | 13.46 | 13.67 | 13.36 | 13.55 | 14,740 | +0.26(+1.96%) |
Oct 10, 2019 | 13.45 | 13.49 | 13.11 | 13.29 | 3,983 | -0.04(-0.33%) |
Oct 09, 2019 | 13.56 | 13.68 | 13.33 | 13.33 | 2,920 | -0.09(-0.65%) |
Oct 08, 2019 | 13.43 | 13.55 | 13.42 | 13.42 | 2,420 | +0.03(+0.19%) |
Oct 07, 2019 | 13.15 | 13.57 | 13.15 | 13.39 | 6,781 | +0.30(+2.25%) |
Oct 04, 2019 | 13.03 | 13.24 | 12.98 | 13.09 | 6,218 | -0.01(-0.07%) |
Oct 03, 2019 | 13.03 | 13.12 | 12.99 | 13.10 | 3,647 | +0.11(+0.87%) |
Oct 02, 2019 | 13.13 | 13.29 | 12.99 | 12.99 | 4,985 | -0.24(-1.84%) |
Oct 01, 2019 | 13.49 | 13.49 | 13.23 | 13.23 | 2,782 | -0.10(-0.72%) |
Sep 30, 2019 | 13.24 | 13.55 | 13.24 | 13.33 | 7,894 | +0.00(+0.00%) |
Sep 27, 2019 | 13.59 | 13.61 | 13.33 | 13.33 | 5,067 | -0.02(-0.13%) |
Sep 26, 2019 | 13.75 | 13.75 | 13.33 | 13.35 | 12,754 | -0.26(-1.91%) |
Sep 25, 2019 | 13.67 | 13.82 | 13.52 | 13.61 | 16,570 | -0.06(-0.44%) |
Sep 24, 2019 | 13.89 | 14.10 | 13.37 | 13.67 | 27,855 | -0.14(-1.01%) |
Sep 23, 2019 | 13.87 | 14.02 | 13.64 | 13.81 | 3,224 | -0.30(-2.15%) |
Sep 20, 2019 | 13.71 | 14.11 | 13.49 | 14.11 | 39,615 | +0.41(+2.98%) |
Sep 19, 2019 | 13.98 | 14.10 | 13.70 | 13.70 | 7,157 | -0.30(-2.17%) |
Sep 18, 2019 | 14.07 | 14.11 | 13.80 | 14.01 | 9,770 | +0.00(+0.00%) |
Sep 17, 2019 | 13.98 | 14.11 | 13.64 | 14.01 | 22,373 | +0.07(+0.50%) |
Sep 16, 2019 | 13.88 | 14.11 | 13.69 | 13.94 | 6,967 | +0.28(+2.03%) |
Sep 13, 2019 | 13.96 | 14.04 | 13.66 | 13.66 | 10,940 | -0.36(-2.60%) |
Sep 12, 2019 | 13.36 | 14.11 | 13.36 | 14.02 | 11,999 | +0.49(+3.66%) |
Sep 11, 2019 | 13.52 | 13.53 | 13.50 | 13.53 | 2,600 | +0.19(+1.43%) |
Sep 10, 2019 | 13.30 | 13.42 | 13.30 | 13.34 | 2,929 | +0.02(+0.13%) |
Sep 09, 2019 | 13.22 | 13.40 | 13.20 | 13.32 | 4,635 | +0.08(+0.59%) |
Sep 06, 2019 | 13.54 | 13.63 | 13.22 | 13.24 | 2,879 | -0.17(-1.29%) |
Sep 05, 2019 | 13.16 | 13.72 | 13.16 | 13.42 | 10,473 | -0.18(-1.34%) |
Sep 04, 2019 | 13.49 | 13.85 | 13.49 | 13.60 | 3,261 | +0.15(+1.10%) |
Sep 03, 2019 | 13.58 | 13.74 | 13.37 | 13.45 | 3,496 | -0.41(-2.94%) |
Aug 30, 2019 | 13.71 | 13.86 | 13.71 | 13.86 | 3,800 | +0.06(+0.44%) |
Aug 29, 2019 | 13.77 | 14.13 | 13.63 | 13.80 | 7,249 | -0.01(-0.06%) |
Aug 28, 2019 | 13.74 | 13.89 | 13.38 | 13.81 | 6,062 | +0.07(+0.51%) |
Aug 27, 2019 | 14.00 | 14.15 | 13.68 | 13.74 | 8,311 | -0.44(-3.12%) |
Aug 26, 2019 | 13.51 | 14.18 | 13.33 | 14.18 | 17,856 | +0.55(+4.01%) |
Aug 23, 2019 | 13.46 | 13.63 | 13.16 | 13.63 | 9,212 | -0.03(-0.25%) |
Aug 22, 2019 | 13.76 | 13.86 | 13.67 | 13.67 | 6,726 | -0.22(-1.56%) |
Aug 21, 2019 | 13.88 | 13.99 | 13.72 | 13.88 | 9,440 | -0.14(-0.99%) |
Aug 20, 2019 | 14.33 | 14.33 | 13.91 | 14.02 | 2,644 | -0.30(-2.12%) |
Aug 19, 2019 | 14.02 | 14.41 | 13.88 | 14.33 | 10,620 | +0.36(+2.61%) |
Aug 16, 2019 | 13.87 | 13.96 | 13.76 | 13.96 | 4,836 | +0.17(+1.26%) |
Aug 15, 2019 | 13.81 | 14.00 | 13.61 | 13.79 | 6,765 | +0.10(+0.76%) |
Aug 14, 2019 | 13.96 | 14.02 | 13.69 | 13.69 | 6,393 | -0.43(-3.01%) |
Aug 13, 2019 | 14.01 | 14.20 | 13.90 | 14.11 | 4,233 | -0.10(-0.67%) |
Aug 12, 2019 | 14.18 | 14.32 | 13.94 | 14.21 | 6,071 | +0.13(+0.93%) |
Aug 09, 2019 | 13.64 | 14.28 | 13.61 | 14.08 | 4,030 | -0.26(-1.82%) |
Aug 08, 2019 | 14.02 | 14.62 | 14.02 | 14.34 | 9,230 | +0.49(+3.51%) |
Aug 07, 2019 | 13.82 | 13.99 | 13.73 | 13.85 | 5,237 | -0.09(-0.62%) |
Aug 06, 2019 | 13.99 | 14.02 | 13.88 | 13.94 | 4,866 | -0.02(-0.12%) |
Aug 05, 2019 | 14.15 | 14.39 | 13.94 | 13.95 | 4,733 | -0.05(-0.37%) |
Aug 02, 2019 | 14.14 | 14.28 | 14.01 | 14.01 | 3,800 | -0.38(-2.66%) |