Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.98 | 13.15 | 12.73 | 12.83 | 68,953 | -0.14(-1.08%) |
Oct 30, 2019 | 13.61 | 14.09 | 12.92 | 12.97 | 56,896 | -0.62(-4.56%) |
Oct 29, 2019 | 13.54 | 13.79 | 13.37 | 13.59 | 49,243 | +0.05(+0.37%) |
Oct 28, 2019 | 13.14 | 13.72 | 12.79 | 13.54 | 104,045 | +0.43(+3.28%) |
Oct 25, 2019 | 13.14 | 13.34 | 13.01 | 13.11 | 37,900 | -0.12(-0.91%) |
Oct 24, 2019 | 14.21 | 14.27 | 13.14 | 13.23 | 62,252 | -0.99(-6.96%) |
Oct 23, 2019 | 13.78 | 14.29 | 13.39 | 14.22 | 79,063 | +0.44(+3.19%) |
Oct 22, 2019 | 14.53 | 14.60 | 13.74 | 13.78 | 395,305 | -0.78(-5.36%) |
Oct 21, 2019 | 14.22 | 14.57 | 14.12 | 14.56 | 78,521 | +0.40(+2.82%) |
Oct 18, 2019 | 14.11 | 14.28 | 13.93 | 14.16 | 47,000 | -0.03(-0.21%) |
Oct 17, 2019 | 14.26 | 14.36 | 14.16 | 14.19 | 46,503 | -0.01(-0.07%) |
Oct 16, 2019 | 13.89 | 14.37 | 13.80 | 14.20 | 86,552 | +0.31(+2.23%) |
Oct 15, 2019 | 13.53 | 13.91 | 13.34 | 13.89 | 102,570 | +0.42(+3.08%) |
Oct 14, 2019 | 13.66 | 13.66 | 13.36 | 13.47 | 58,158 | -0.29(-2.14%) |
Oct 11, 2019 | 14.01 | 14.37 | 13.69 | 13.77 | 70,700 | -0.09(-0.65%) |
Oct 10, 2019 | 13.86 | 14.00 | 13.64 | 13.86 | 106,262 | -0.03(-0.22%) |
Oct 09, 2019 | 14.11 | 14.11 | 13.70 | 13.89 | 61,737 | -0.13(-0.93%) |
Oct 08, 2019 | 13.97 | 14.24 | 13.59 | 14.02 | 112,157 | -0.01(-0.07%) |
Oct 07, 2019 | 13.79 | 14.23 | 13.76 | 14.03 | 109,591 | +0.24(+1.74%) |
Oct 04, 2019 | 13.25 | 13.83 | 13.25 | 13.79 | 135,300 | +0.51(+3.84%) |
Oct 03, 2019 | 13.12 | 13.32 | 12.90 | 13.28 | 68,076 | +0.05(+0.38%) |
Oct 02, 2019 | 12.82 | 13.25 | 12.64 | 13.23 | 141,096 | +0.34(+2.64%) |
Oct 01, 2019 | 12.91 | 13.29 | 12.74 | 12.89 | 326,454 | -0.06(-0.46%) |
Sep 30, 2019 | 12.85 | 13.15 | 12.85 | 12.95 | 143,671 | +0.06(+0.47%) |
Sep 27, 2019 | 12.58 | 12.98 | 12.31 | 12.89 | 75,100 | +0.34(+2.71%) |
Sep 26, 2019 | 12.64 | 12.66 | 12.17 | 12.55 | 76,401 | -0.17(-1.34%) |
Sep 25, 2019 | 12.95 | 13.12 | 12.62 | 12.72 | 138,543 | -0.28(-2.15%) |
Sep 24, 2019 | 13.74 | 13.77 | 12.89 | 13.00 | 85,128 | -0.80(-5.80%) |
Sep 23, 2019 | 14.30 | 14.30 | 13.74 | 13.80 | 141,270 | -0.65(-4.50%) |
Sep 20, 2019 | 14.42 | 15.01 | 14.42 | 14.45 | 289,000 | -0.24(-1.63%) |
Sep 19, 2019 | 14.45 | 15.07 | 14.25 | 14.69 | 192,523 | +0.73(+5.23%) |
Sep 18, 2019 | 13.92 | 14.20 | 13.57 | 13.96 | 182,511 | -0.02(-0.14%) |
Sep 17, 2019 | 13.48 | 14.24 | 13.48 | 13.98 | 189,367 | +0.21(+1.53%) |
Sep 16, 2019 | 13.39 | 14.20 | 13.10 | 13.77 | 226,364 | +0.64(+4.87%) |
Sep 13, 2019 | 12.02 | 13.46 | 12.02 | 13.13 | 274,100 | +1.30(+10.99%) |
Sep 12, 2019 | 11.44 | 11.98 | 11.43 | 11.83 | 487,490 | +0.06(+0.51%) |
Sep 11, 2019 | 10.34 | 12.00 | 10.26 | 11.77 | 729,379 | -2.23(-15.93%) |
Sep 10, 2019 | 13.03 | 14.20 | 13.03 | 14.00 | 200,715 | +0.84(+6.38%) |
Sep 09, 2019 | 12.84 | 13.51 | 12.64 | 13.16 | 117,635 | +0.36(+2.81%) |
Sep 06, 2019 | 12.51 | 12.92 | 12.43 | 12.80 | 76,400 | +0.28(+2.24%) |
Sep 05, 2019 | 12.41 | 12.67 | 12.14 | 12.52 | 83,300 | +0.26(+2.12%) |
Sep 04, 2019 | 12.25 | 12.36 | 11.99 | 12.26 | 73,926 | +0.06(+0.49%) |
Sep 03, 2019 | 11.97 | 12.35 | 11.78 | 12.20 | 83,797 | +0.06(+0.49%) |
Aug 30, 2019 | 11.92 | 12.15 | 11.77 | 12.14 | 53,100 | +0.28(+2.36%) |
Aug 29, 2019 | 11.67 | 11.98 | 11.46 | 11.86 | 70,647 | +0.33(+2.86%) |
Aug 28, 2019 | 11.20 | 11.81 | 11.15 | 11.53 | 102,601 | +0.31(+2.76%) |
Aug 27, 2019 | 11.86 | 11.86 | 10.65 | 11.22 | 190,862 | -0.59(-5.00%) |
Aug 26, 2019 | 11.86 | 12.03 | 11.73 | 11.81 | 49,235 | -0.01(-0.08%) |
Aug 23, 2019 | 11.98 | 12.20 | 11.63 | 11.82 | 105,800 | -0.19(-1.58%) |
Aug 22, 2019 | 12.63 | 12.72 | 11.94 | 12.01 | 77,585 | -0.55(-4.38%) |
Aug 21, 2019 | 12.75 | 12.97 | 12.53 | 12.56 | 77,178 | -0.21(-1.64%) |
Aug 20, 2019 | 13.00 | 13.37 | 12.69 | 12.77 | 83,352 | -0.33(-2.52%) |
Aug 19, 2019 | 13.49 | 13.72 | 13.07 | 13.10 | 88,734 | -0.21(-1.58%) |
Aug 16, 2019 | 13.25 | 13.70 | 13.20 | 13.31 | 64,500 | +0.13(+0.99%) |
Aug 15, 2019 | 12.70 | 13.31 | 12.42 | 13.18 | 199,805 | +0.56(+4.44%) |
Aug 14, 2019 | 13.39 | 13.41 | 12.62 | 12.62 | 107,362 | -0.90(-6.66%) |
Aug 13, 2019 | 14.05 | 14.22 | 13.51 | 13.52 | 53,044 | -0.56(-3.98%) |
Aug 12, 2019 | 14.32 | 14.40 | 14.04 | 14.08 | 76,426 | -0.40(-2.76%) |
Aug 09, 2019 | 14.81 | 14.82 | 14.28 | 14.48 | 78,900 | -0.17(-1.16%) |
Aug 08, 2019 | 14.37 | 14.92 | 14.27 | 14.65 | 86,379 | +0.19(+1.31%) |
Aug 07, 2019 | 14.11 | 14.66 | 14.10 | 14.46 | 66,554 | +0.09(+0.63%) |
Aug 06, 2019 | 14.03 | 14.51 | 13.74 | 14.37 | 114,112 | +0.37(+2.64%) |
Aug 05, 2019 | 14.89 | 14.95 | 13.90 | 14.00 | 232,646 | -1.01(-6.73%) |
Aug 02, 2019 | 15.43 | 15.43 | 14.50 | 15.01 | 117,700 | -0.48(-3.10%) |