Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.48 | 13.48 | 13.44 | 13.47 | 514,720 | +0.01(+0.09%) |
Oct 30, 2019 | 13.46 | 13.47 | 13.42 | 13.46 | 630,597 | +0.03(+0.22%) |
Oct 29, 2019 | 13.47 | 13.47 | 13.43 | 13.43 | 712,734 | -0.01(-0.09%) |
Oct 28, 2019 | 13.47 | 13.48 | 13.44 | 13.44 | 735,795 | +0.02(+0.13%) |
Oct 25, 2019 | 13.37 | 13.43 | 13.36 | 13.43 | 345,922 | +0.06(+0.41%) |
Oct 24, 2019 | 13.35 | 13.38 | 13.32 | 13.37 | 405,859 | +0.07(+0.55%) |
Oct 23, 2019 | 13.29 | 13.34 | 13.28 | 13.30 | 600,532 | -0.00(-0.01%) |
Oct 22, 2019 | 13.38 | 13.38 | 13.29 | 13.30 | 600,103 | -0.05(-0.35%) |
Oct 21, 2019 | 13.29 | 13.35 | 13.29 | 13.35 | 705,393 | +0.09(+0.65%) |
Oct 18, 2019 | 13.33 | 13.38 | 13.19 | 13.26 | 941,659 | -0.12(-0.91%) |
Oct 17, 2019 | 13.40 | 13.40 | 13.37 | 13.38 | 700,334 | +0.02(+0.17%) |
Oct 16, 2019 | 13.35 | 13.38 | 13.32 | 13.36 | 437,064 | -0.01(-0.04%) |
Oct 15, 2019 | 13.29 | 13.38 | 13.28 | 13.36 | 680,936 | +0.12(+0.92%) |
Oct 14, 2019 | 13.23 | 13.27 | 13.22 | 13.24 | 484,817 | +0.03(+0.26%) |
Oct 11, 2019 | 13.20 | 13.26 | 13.18 | 13.21 | 467,802 | +0.11(+0.84%) |
Oct 10, 2019 | 13.02 | 13.13 | 13.01 | 13.10 | 371,126 | +0.07(+0.53%) |
Oct 09, 2019 | 12.99 | 13.07 | 12.95 | 13.03 | 305,798 | +0.13(+1.03%) |
Oct 08, 2019 | 13.02 | 13.03 | 12.89 | 12.90 | 595,119 | -0.17(-1.33%) |
Oct 07, 2019 | 13.06 | 13.12 | 13.04 | 13.07 | 473,565 | -0.02(-0.13%) |
Oct 04, 2019 | 12.97 | 13.10 | 12.97 | 13.09 | 438,737 | +0.16(+1.25%) |
Oct 03, 2019 | 12.80 | 12.92 | 12.66 | 12.92 | 501,797 | +0.15(+1.18%) |
Oct 02, 2019 | 12.92 | 12.92 | 12.72 | 12.77 | 618,518 | -0.21(-1.58%) |
Oct 01, 2019 | 13.10 | 13.14 | 12.95 | 12.98 | 667,138 | -0.08(-0.64%) |
Sep 30, 2019 | 12.99 | 13.08 | 12.98 | 13.06 | 342,658 | +0.12(+0.89%) |
Sep 27, 2019 | 13.08 | 13.12 | 12.88 | 12.95 | 425,935 | -0.11(-0.84%) |
Sep 26, 2019 | 13.09 | 13.09 | 12.99 | 13.06 | 463,444 | -0.05(-0.35%) |
Sep 25, 2019 | 12.99 | 13.12 | 12.90 | 13.10 | 453,811 | +0.11(+0.87%) |
Sep 24, 2019 | 13.12 | 13.15 | 12.94 | 12.99 | 726,327 | -0.13(-0.96%) |
Sep 23, 2019 | 13.09 | 13.13 | 13.07 | 13.12 | 513,805 | +0.01(+0.04%) |
Sep 20, 2019 | 13.24 | 13.25 | 13.04 | 13.11 | 632,207 | -0.09(-0.65%) |
Sep 19, 2019 | 13.19 | 13.21 | 13.19 | 13.20 | 385,562 | +0.01(+0.07%) |
Sep 18, 2019 | 13.19 | 13.21 | 13.17 | 13.19 | 447,033 | -0.00(-0.02%) |
Sep 17, 2019 | 13.18 | 13.19 | 13.17 | 13.19 | 362,044 | +0.00(+0.00%) |
Sep 16, 2019 | 13.18 | 13.19 | 13.16 | 13.19 | 463,404 | +0.02(+0.13%) |
Sep 13, 2019 | 13.19 | 13.19 | 13.16 | 13.17 | 283,499 | +0.01(+0.09%) |
Sep 12, 2019 | 13.19 | 13.21 | 13.15 | 13.16 | 325,532 | +0.00(+0.00%) |
Sep 11, 2019 | 13.16 | 13.16 | 13.13 | 13.16 | 337,788 | +0.01(+0.04%) |
Sep 10, 2019 | 13.13 | 13.16 | 13.10 | 13.16 | 475,100 | +0.04(+0.31%) |
Sep 09, 2019 | 13.16 | 13.16 | 13.11 | 13.12 | 492,804 | -0.01(-0.09%) |
Sep 06, 2019 | 13.14 | 13.15 | 13.12 | 13.13 | 526,374 | +0.02(+0.13%) |
Sep 05, 2019 | 13.12 | 13.13 | 13.10 | 13.11 | 534,288 | +0.07(+0.53%) |
Sep 04, 2019 | 13.03 | 13.04 | 12.99 | 13.04 | 708,084 | +0.10(+0.80%) |
Sep 03, 2019 | 12.98 | 12.99 | 12.91 | 12.94 | 285,335 | -0.06(-0.44%) |
Aug 30, 2019 | 13.02 | 13.03 | 12.96 | 13.00 | 370,327 | +0.00(+0.00%) |
Aug 29, 2019 | 12.99 | 13.01 | 12.94 | 13.00 | 461,577 | +0.10(+0.80%) |
Aug 28, 2019 | 12.85 | 12.90 | 12.78 | 12.89 | 280,582 | +0.05(+0.36%) |
Aug 27, 2019 | 12.90 | 12.91 | 12.82 | 12.85 | 329,089 | -0.01(-0.05%) |
Aug 26, 2019 | 12.86 | 12.86 | 12.79 | 12.85 | 319,365 | +0.12(+0.95%) |
Aug 23, 2019 | 12.95 | 12.98 | 12.69 | 12.73 | 557,409 | -0.24(-1.86%) |
Aug 22, 2019 | 13.01 | 13.02 | 12.92 | 12.97 | 407,604 | +0.00(+0.00%) |
Aug 21, 2019 | 13.01 | 13.05 | 12.97 | 12.97 | 480,638 | +0.04(+0.30%) |
Aug 20, 2019 | 12.95 | 12.97 | 12.93 | 12.94 | 518,518 | -0.04(-0.31%) |
Aug 19, 2019 | 13.06 | 13.06 | 12.92 | 12.97 | 815,319 | +0.10(+0.75%) |
Aug 16, 2019 | 12.78 | 12.90 | 12.78 | 12.88 | 489,941 | +0.20(+1.57%) |
Aug 15, 2019 | 12.68 | 12.73 | 12.58 | 12.68 | 398,222 | +0.02(+0.13%) |
Aug 14, 2019 | 12.88 | 12.88 | 12.66 | 12.66 | 738,263 | -0.40(-3.09%) |
Aug 13, 2019 | 13.04 | 13.11 | 12.79 | 13.07 | 539,027 | +0.26(+1.99%) |
Aug 12, 2019 | 12.87 | 12.90 | 12.74 | 12.81 | 470,937 | -0.14(-1.05%) |
Aug 09, 2019 | 13.04 | 13.04 | 12.85 | 12.95 | 385,155 | -0.10(-0.78%) |
Aug 08, 2019 | 12.82 | 13.05 | 12.81 | 13.05 | 387,877 | +0.29(+2.27%) |
Aug 07, 2019 | 12.61 | 12.78 | 12.48 | 12.76 | 599,503 | +0.05(+0.36%) |
Aug 06, 2019 | 12.61 | 12.73 | 12.56 | 12.71 | 676,666 | +0.19(+1.54%) |
Aug 05, 2019 | 12.77 | 12.77 | 12.41 | 12.52 | 1,425,924 | -0.40(-3.08%) |
Aug 02, 2019 | 13.03 | 13.03 | 12.89 | 12.92 | 713,250 | -0.18(-1.34%) |