Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 8,377 | -0.01(-0.06%) |
Oct 30, 2019 | 13.55 | 13.55 | 13.10 | 13.43 | 12,526 | -0.05(-0.35%) |
Oct 29, 2019 | 13.06 | 13.51 | 13.06 | 13.48 | 6,009 | +0.13(+0.97%) |
Oct 28, 2019 | 13.46 | 13.52 | 13.31 | 13.35 | 3,816 | -0.02(-0.13%) |
Oct 25, 2019 | 13.47 | 13.54 | 13.37 | 13.37 | 6,164 | -0.06(-0.45%) |
Oct 24, 2019 | 13.43 | 13.55 | 13.33 | 13.43 | 2,509 | -0.01(-0.06%) |
Oct 23, 2019 | 13.54 | 13.73 | 13.31 | 13.44 | 9,223 | -0.09(-0.64%) |
Oct 22, 2019 | 13.54 | 13.54 | 13.43 | 13.52 | 4,015 | -0.02(-0.13%) |
Oct 21, 2019 | 13.54 | 13.54 | 13.44 | 13.54 | 4,497 | +0.00(+0.00%) |
Oct 18, 2019 | 13.24 | 13.54 | 13.24 | 13.54 | 14,655 | -0.03(-0.25%) |
Oct 17, 2019 | 13.58 | 13.58 | 13.58 | 13.58 | 3,491 | +0.09(+0.64%) |
Oct 16, 2019 | 13.58 | 13.58 | 13.20 | 13.49 | 5,789 | -0.15(-1.13%) |
Oct 15, 2019 | 13.29 | 13.75 | 13.29 | 13.64 | 2,332 | +0.10(+0.76%) |
Oct 14, 2019 | 13.42 | 13.68 | 13.25 | 13.54 | 2,708 | +0.13(+0.96%) |
Oct 11, 2019 | 13.33 | 13.53 | 13.22 | 13.41 | 14,887 | +0.26(+1.96%) |
Oct 10, 2019 | 13.32 | 13.36 | 12.98 | 13.15 | 4,023 | -0.04(-0.33%) |
Oct 09, 2019 | 13.43 | 13.54 | 13.20 | 13.20 | 2,949 | -0.09(-0.65%) |
Oct 08, 2019 | 13.30 | 13.41 | 13.28 | 13.28 | 2,444 | +0.03(+0.19%) |
Oct 07, 2019 | 13.02 | 13.44 | 13.02 | 13.26 | 6,849 | +0.29(+2.25%) |
Oct 04, 2019 | 12.90 | 13.11 | 12.85 | 12.97 | 6,280 | -0.01(-0.07%) |
Oct 03, 2019 | 12.90 | 12.99 | 12.86 | 12.97 | 3,683 | +0.11(+0.87%) |
Oct 02, 2019 | 13.00 | 13.15 | 12.86 | 12.86 | 5,035 | -0.24(-1.84%) |
Oct 01, 2019 | 13.36 | 13.36 | 13.10 | 13.10 | 2,810 | -0.09(-0.72%) |
Sep 30, 2019 | 13.11 | 13.41 | 13.11 | 13.20 | 7,973 | +0.00(+0.00%) |
Sep 27, 2019 | 13.46 | 13.47 | 13.20 | 13.20 | 5,117 | -0.02(-0.13%) |
Sep 26, 2019 | 13.62 | 13.62 | 13.20 | 13.21 | 12,881 | -0.26(-1.91%) |
Sep 25, 2019 | 13.53 | 13.68 | 13.39 | 13.47 | 16,735 | -0.06(-0.44%) |
Sep 24, 2019 | 13.76 | 13.96 | 13.24 | 13.53 | 28,133 | -0.14(-1.01%) |
Sep 23, 2019 | 13.73 | 13.88 | 13.51 | 13.67 | 3,256 | -0.30(-2.15%) |
Sep 20, 2019 | 13.58 | 13.97 | 13.35 | 13.97 | 40,010 | +0.40(+2.98%) |
Sep 19, 2019 | 13.84 | 13.96 | 13.57 | 13.57 | 7,228 | -0.30(-2.17%) |
Sep 18, 2019 | 13.93 | 13.97 | 13.66 | 13.87 | 9,867 | +0.00(+0.00%) |
Sep 17, 2019 | 13.84 | 13.97 | 13.51 | 13.87 | 22,596 | +0.07(+0.50%) |
Sep 16, 2019 | 13.74 | 13.97 | 13.56 | 13.80 | 7,036 | +0.28(+2.03%) |
Sep 13, 2019 | 13.83 | 13.90 | 13.52 | 13.52 | 11,049 | -0.36(-2.60%) |
Sep 12, 2019 | 13.23 | 13.97 | 13.23 | 13.89 | 12,119 | +0.49(+3.66%) |
Sep 11, 2019 | 13.39 | 13.40 | 13.37 | 13.40 | 2,626 | +0.19(+1.43%) |
Sep 10, 2019 | 13.17 | 13.28 | 13.17 | 13.21 | 2,958 | +0.02(+0.13%) |
Sep 09, 2019 | 13.09 | 13.27 | 13.07 | 13.19 | 4,681 | +0.08(+0.59%) |
Sep 06, 2019 | 13.40 | 13.50 | 13.09 | 13.11 | 2,907 | -0.17(-1.29%) |
Sep 05, 2019 | 13.03 | 13.58 | 13.03 | 13.28 | 10,578 | -0.18(-1.34%) |
Sep 04, 2019 | 13.36 | 13.72 | 13.36 | 13.46 | 3,293 | +0.15(+1.10%) |
Sep 03, 2019 | 13.45 | 13.60 | 13.24 | 13.32 | 3,531 | -0.40(-2.94%) |
Aug 30, 2019 | 13.58 | 13.72 | 13.58 | 13.72 | 3,838 | +0.06(+0.44%) |
Aug 29, 2019 | 13.64 | 13.99 | 13.50 | 13.66 | 7,321 | -0.01(-0.06%) |
Aug 28, 2019 | 13.60 | 13.76 | 13.25 | 13.67 | 6,122 | +0.07(+0.51%) |
Aug 27, 2019 | 13.86 | 14.01 | 13.55 | 13.60 | 8,394 | -0.44(-3.12%) |
Aug 26, 2019 | 13.38 | 14.04 | 13.20 | 14.04 | 18,035 | +0.54(+4.01%) |
Aug 23, 2019 | 13.33 | 13.50 | 13.03 | 13.50 | 9,304 | -0.03(-0.25%) |
Aug 22, 2019 | 13.62 | 13.73 | 13.53 | 13.53 | 6,793 | -0.21(-1.56%) |
Aug 21, 2019 | 13.75 | 13.86 | 13.58 | 13.75 | 9,535 | -0.14(-0.99%) |
Aug 20, 2019 | 14.19 | 14.19 | 13.77 | 13.89 | 2,670 | -0.30(-2.12%) |
Aug 19, 2019 | 13.89 | 14.26 | 13.75 | 14.19 | 10,726 | +0.36(+2.61%) |
Aug 16, 2019 | 13.73 | 13.83 | 13.63 | 13.83 | 4,885 | +0.17(+1.26%) |
Aug 15, 2019 | 13.67 | 13.86 | 13.47 | 13.65 | 6,833 | +0.10(+0.76%) |
Aug 14, 2019 | 13.83 | 13.89 | 13.55 | 13.55 | 6,457 | -0.42(-3.02%) |
Aug 13, 2019 | 13.87 | 14.06 | 13.76 | 13.97 | 4,275 | -0.09(-0.67%) |
Aug 12, 2019 | 14.04 | 14.18 | 13.80 | 14.07 | 6,131 | +0.13(+0.92%) |
Aug 09, 2019 | 13.50 | 14.13 | 13.48 | 13.94 | 4,070 | -0.26(-1.82%) |
Aug 08, 2019 | 13.89 | 14.48 | 13.89 | 14.19 | 9,322 | +0.48(+3.51%) |
Aug 07, 2019 | 13.68 | 13.85 | 13.59 | 13.71 | 5,289 | -0.09(-0.62%) |
Aug 06, 2019 | 13.85 | 13.88 | 13.75 | 13.80 | 4,915 | -0.02(-0.12%) |
Aug 05, 2019 | 14.01 | 14.25 | 13.80 | 13.82 | 4,780 | -0.05(-0.37%) |
Aug 02, 2019 | 14.00 | 14.13 | 13.87 | 13.87 | 3,838 | -0.38(-2.66%) |