Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.62 | 12.79 | 12.56 | 12.78 | 1,236,714 | +0.18(+1.43%) |
Oct 30, 2019 | 12.72 | 12.74 | 12.57 | 12.60 | 1,054,675 | -0.12(-0.94%) |
Oct 29, 2019 | 12.74 | 12.78 | 12.59 | 12.72 | 777,033 | -0.05(-0.39%) |
Oct 28, 2019 | 12.80 | 12.91 | 12.75 | 12.77 | 867,673 | -0.05(-0.39%) |
Oct 25, 2019 | 12.83 | 12.88 | 12.77 | 12.82 | 467,600 | +0.02(+0.16%) |
Oct 24, 2019 | 12.92 | 12.92 | 12.72 | 12.80 | 961,738 | -0.12(-0.93%) |
Oct 23, 2019 | 12.96 | 12.97 | 12.73 | 12.92 | 757,751 | -0.07(-0.54%) |
Oct 22, 2019 | 13.16 | 13.16 | 12.98 | 12.99 | 856,338 | -0.17(-1.29%) |
Oct 21, 2019 | 13.18 | 13.25 | 13.12 | 13.16 | 633,847 | +0.03(+0.19%) |
Oct 18, 2019 | 13.25 | 13.27 | 13.08 | 13.13 | 956,100 | -0.19(-1.39%) |
Oct 17, 2019 | 13.21 | 13.33 | 13.12 | 13.32 | 1,353,474 | +0.09(+0.68%) |
Oct 16, 2019 | 13.41 | 13.44 | 13.20 | 13.23 | 1,238,755 | -0.22(-1.64%) |
Oct 15, 2019 | 13.49 | 13.49 | 13.36 | 13.45 | 1,010,086 | +0.02(+0.19%) |
Oct 14, 2019 | 13.53 | 13.57 | 13.39 | 13.43 | 496,160 | -0.12(-0.89%) |
Oct 11, 2019 | 13.57 | 13.69 | 13.49 | 13.54 | 716,100 | -0.01(-0.04%) |
Oct 10, 2019 | 13.56 | 13.68 | 13.52 | 13.55 | 575,719 | -0.02(-0.15%) |
Oct 09, 2019 | 13.74 | 13.74 | 13.53 | 13.57 | 588,741 | -0.10(-0.73%) |
Oct 08, 2019 | 13.66 | 13.72 | 13.60 | 13.67 | 1,595,307 | -0.10(-0.73%) |
Oct 07, 2019 | 13.72 | 13.84 | 13.62 | 13.77 | 1,278,875 | +0.04(+0.29%) |
Oct 04, 2019 | 13.55 | 13.74 | 13.53 | 13.73 | 544,500 | +0.17(+1.25%) |
Oct 03, 2019 | 13.62 | 13.69 | 13.50 | 13.56 | 807,115 | -0.07(-0.51%) |
Oct 02, 2019 | 13.83 | 13.84 | 13.51 | 13.63 | 1,062,307 | -0.20(-1.45%) |
Oct 01, 2019 | 14.00 | 14.14 | 13.81 | 13.83 | 1,700,288 | -0.15(-1.11%) |
Sep 30, 2019 | 13.85 | 14.07 | 13.74 | 13.98 | 1,030,183 | +0.13(+0.97%) |
Sep 27, 2019 | 13.91 | 14.04 | 13.77 | 13.85 | 782,000 | -0.06(-0.43%) |
Sep 26, 2019 | 13.97 | 14.09 | 13.88 | 13.91 | 617,069 | -0.03(-0.22%) |
Sep 25, 2019 | 13.83 | 13.96 | 13.81 | 13.94 | 660,782 | +0.10(+0.76%) |
Sep 24, 2019 | 13.90 | 13.93 | 13.73 | 13.84 | 1,195,499 | -0.03(-0.22%) |
Sep 23, 2019 | 13.97 | 14.10 | 13.83 | 13.87 | 1,232,290 | -0.19(-1.32%) |
Sep 20, 2019 | 14.20 | 14.20 | 13.94 | 14.05 | 3,594,500 | -0.17(-1.20%) |
Sep 19, 2019 | 14.24 | 14.28 | 14.15 | 14.22 | 898,595 | +0.03(+0.21%) |
Sep 18, 2019 | 14.23 | 14.44 | 14.15 | 14.19 | 970,123 | -0.03(-0.21%) |
Sep 17, 2019 | 14.28 | 14.42 | 14.21 | 14.22 | 1,116,502 | -0.03(-0.21%) |
Sep 16, 2019 | 14.24 | 14.29 | 14.16 | 14.25 | 1,211,179 | +0.01(+0.07%) |
Sep 13, 2019 | 14.22 | 14.27 | 14.11 | 14.24 | 1,056,200 | +0.08(+0.56%) |
Sep 12, 2019 | 13.82 | 14.34 | 13.80 | 14.16 | 2,366,951 | +0.33(+2.39%) |
Sep 11, 2019 | 13.62 | 13.86 | 13.48 | 13.83 | 1,638,522 | +0.17(+1.24%) |
Sep 10, 2019 | 13.99 | 13.99 | 13.64 | 13.66 | 1,280,268 | -0.24(-1.73%) |
Sep 09, 2019 | 14.05 | 14.08 | 13.89 | 13.90 | 710,580 | -0.18(-1.28%) |
Sep 06, 2019 | 14.32 | 14.38 | 14.05 | 14.08 | 961,300 | -0.25(-1.74%) |
Sep 05, 2019 | 14.39 | 14.49 | 14.23 | 14.33 | 1,589,207 | -0.03(-0.21%) |
Sep 04, 2019 | 14.18 | 14.39 | 14.10 | 14.36 | 1,330,627 | +0.21(+1.48%) |
Sep 03, 2019 | 13.94 | 14.23 | 13.90 | 14.15 | 1,354,446 | +0.13(+0.93%) |
Aug 30, 2019 | 14.01 | 14.15 | 13.94 | 14.02 | 1,215,900 | -0.03(-0.21%) |
Aug 29, 2019 | 13.96 | 14.07 | 13.89 | 14.05 | 616,697 | +0.15(+1.08%) |
Aug 28, 2019 | 13.97 | 14.01 | 13.82 | 13.90 | 1,460,761 | +0.05(+0.36%) |
Aug 27, 2019 | 13.75 | 13.88 | 13.66 | 13.85 | 941,729 | +0.18(+1.32%) |
Aug 26, 2019 | 13.84 | 13.90 | 13.63 | 13.67 | 1,554,803 | -0.14(-1.01%) |
Aug 23, 2019 | 14.06 | 14.06 | 13.78 | 13.81 | 811,800 | -0.24(-1.71%) |
Aug 22, 2019 | 13.96 | 14.17 | 13.83 | 14.05 | 1,325,386 | +0.06(+0.43%) |
Aug 21, 2019 | 13.89 | 14.10 | 13.82 | 13.99 | 1,238,201 | +0.16(+1.16%) |
Aug 20, 2019 | 13.95 | 14.05 | 13.81 | 13.83 | 2,426,138 | -0.08(-0.58%) |
Aug 19, 2019 | 14.13 | 14.13 | 13.88 | 13.91 | 1,392,563 | -0.05(-0.36%) |
Aug 16, 2019 | 13.74 | 14.14 | 13.74 | 13.96 | 3,036,100 | +0.24(+1.75%) |
Aug 15, 2019 | 13.62 | 13.81 | 13.54 | 13.72 | 1,968,653 | +0.11(+0.81%) |
Aug 14, 2019 | 13.65 | 13.76 | 13.50 | 13.61 | 2,741,081 | -0.05(-0.37%) |
Aug 13, 2019 | 13.72 | 14.05 | 13.42 | 13.66 | 6,702,443 | -0.70(-4.87%) |
Aug 12, 2019 | 14.45 | 14.46 | 14.19 | 14.36 | 1,379,103 | -0.07(-0.49%) |
Aug 09, 2019 | 14.23 | 14.59 | 14.18 | 14.43 | 1,621,400 | +0.14(+0.98%) |
Aug 08, 2019 | 14.72 | 14.72 | 13.73 | 14.29 | 2,795,162 | -0.02(-0.14%) |
Aug 07, 2019 | 14.26 | 14.48 | 14.10 | 14.31 | 2,116,826 | -0.06(-0.42%) |
Aug 06, 2019 | 14.16 | 14.42 | 14.02 | 14.37 | 1,131,774 | +0.28(+1.99%) |
Aug 05, 2019 | 14.24 | 14.32 | 13.88 | 14.09 | 1,111,935 | -0.22(-1.54%) |
Aug 02, 2019 | 14.11 | 14.38 | 14.02 | 14.31 | 1,404,600 | +0.22(+1.56%) |