Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.25 | 13.35 | 13.25 | 13.29 | 18,361 | +0.05(+0.38%) |
Oct 30, 2019 | 13.23 | 13.24 | 13.21 | 13.24 | 7,867 | +0.08(+0.61%) |
Oct 29, 2019 | 13.31 | 13.35 | 12.73 | 13.16 | 54,399 | -0.09(-0.68%) |
Oct 28, 2019 | 13.36 | 13.38 | 13.22 | 13.25 | 21,789 | -0.12(-0.90%) |
Oct 25, 2019 | 13.35 | 13.42 | 13.35 | 13.37 | 5,000 | -0.04(-0.30%) |
Oct 24, 2019 | 13.43 | 13.43 | 13.38 | 13.41 | 21,081 | +0.03(+0.22%) |
Oct 23, 2019 | 13.40 | 13.45 | 13.38 | 13.38 | 16,974 | -0.02(-0.15%) |
Oct 22, 2019 | 13.31 | 13.40 | 13.31 | 13.40 | 12,583 | +0.09(+0.66%) |
Oct 21, 2019 | 13.40 | 13.47 | 13.30 | 13.31 | 14,185 | -0.09(-0.65%) |
Oct 18, 2019 | 13.51 | 13.53 | 13.40 | 13.40 | 20,600 | -0.09(-0.67%) |
Oct 17, 2019 | 13.51 | 13.51 | 13.37 | 13.49 | 23,121 | +0.04(+0.30%) |
Oct 16, 2019 | 13.40 | 13.45 | 13.36 | 13.45 | 19,339 | +0.06(+0.45%) |
Oct 15, 2019 | 13.43 | 13.63 | 13.26 | 13.39 | 74,414 | +0.06(+0.45%) |
Oct 14, 2019 | 13.48 | 13.48 | 13.33 | 13.33 | 11,846 | -0.03(-0.22%) |
Oct 11, 2019 | 13.42 | 13.46 | 13.36 | 13.36 | 20,300 | -0.03(-0.22%) |
Oct 10, 2019 | 13.52 | 13.52 | 13.39 | 13.39 | 30,412 | -0.19(-1.40%) |
Oct 09, 2019 | 13.66 | 13.66 | 13.58 | 13.58 | 35,531 | -0.05(-0.37%) |
Oct 08, 2019 | 13.64 | 13.65 | 13.54 | 13.63 | 19,208 | +0.04(+0.29%) |
Oct 07, 2019 | 13.61 | 13.61 | 13.52 | 13.59 | 15,189 | -0.01(-0.07%) |
Oct 04, 2019 | 13.60 | 13.60 | 13.52 | 13.60 | 25,000 | +0.02(+0.15%) |
Oct 03, 2019 | 13.55 | 13.59 | 13.51 | 13.58 | 22,443 | +0.05(+0.37%) |
Oct 02, 2019 | 13.45 | 13.53 | 13.45 | 13.53 | 9,734 | +0.15(+1.12%) |
Oct 01, 2019 | 13.49 | 13.49 | 13.38 | 13.38 | 29,422 | -0.06(-0.45%) |
Sep 30, 2019 | 13.50 | 13.50 | 13.41 | 13.44 | 2,690 | +0.00(+0.00%) |
Sep 27, 2019 | 13.44 | 13.44 | 13.35 | 13.44 | 23,800 | +0.10(+0.75%) |
Sep 26, 2019 | 13.24 | 13.35 | 13.23 | 13.34 | 44,597 | +0.17(+1.29%) |
Sep 25, 2019 | 13.23 | 13.24 | 13.17 | 13.17 | 18,582 | -0.05(-0.38%) |
Sep 24, 2019 | 13.20 | 13.24 | 13.19 | 13.22 | 28,925 | +0.09(+0.69%) |
Sep 23, 2019 | 13.20 | 13.32 | 13.12 | 13.13 | 36,481 | -0.10(-0.76%) |
Sep 20, 2019 | 13.35 | 13.35 | 13.23 | 13.23 | 20,100 | -0.05(-0.38%) |
Sep 19, 2019 | 13.33 | 13.36 | 13.26 | 13.28 | 17,800 | +0.04(+0.30%) |
Sep 18, 2019 | 13.24 | 13.25 | 13.21 | 13.24 | 17,182 | +0.03(+0.23%) |
Sep 17, 2019 | 13.39 | 13.39 | 13.16 | 13.21 | 23,304 | -0.16(-1.20%) |
Sep 16, 2019 | 13.28 | 13.37 | 13.21 | 13.37 | 10,483 | +0.17(+1.29%) |
Sep 13, 2019 | 13.36 | 13.36 | 13.18 | 13.20 | 40,500 | -0.20(-1.49%) |
Sep 12, 2019 | 13.46 | 13.49 | 13.25 | 13.40 | 32,901 | -0.10(-0.74%) |
Sep 11, 2019 | 13.41 | 13.50 | 13.41 | 13.50 | 21,441 | +0.07(+0.52%) |
Sep 10, 2019 | 13.47 | 13.47 | 13.42 | 13.43 | 15,200 | -0.01(-0.07%) |
Sep 09, 2019 | 13.43 | 13.44 | 13.36 | 13.44 | 26,233 | +0.03(+0.22%) |
Sep 06, 2019 | 13.45 | 13.49 | 13.41 | 13.41 | 9,700 | -0.04(-0.30%) |
Sep 05, 2019 | 13.53 | 13.58 | 13.40 | 13.45 | 37,535 | -0.15(-1.10%) |
Sep 04, 2019 | 13.58 | 13.61 | 13.55 | 13.60 | 7,943 | +0.02(+0.15%) |
Sep 03, 2019 | 13.64 | 13.67 | 13.56 | 13.58 | 26,552 | -0.05(-0.37%) |
Aug 30, 2019 | 13.72 | 13.72 | 13.63 | 13.63 | 28,400 | -0.09(-0.66%) |
Aug 29, 2019 | 13.76 | 13.76 | 13.66 | 13.72 | 18,728 | -0.04(-0.29%) |
Aug 28, 2019 | 13.77 | 13.79 | 13.73 | 13.76 | 21,663 | +0.03(+0.20%) |
Aug 27, 2019 | 13.79 | 13.79 | 13.71 | 13.73 | 15,392 | -0.01(-0.05%) |
Aug 26, 2019 | 13.79 | 13.79 | 13.69 | 13.74 | 23,892 | +0.00(+0.00%) |
Aug 23, 2019 | 13.73 | 13.76 | 13.64 | 13.74 | 47,300 | +0.02(+0.15%) |
Aug 22, 2019 | 13.70 | 13.73 | 13.61 | 13.72 | 24,841 | +0.01(+0.07%) |
Aug 21, 2019 | 13.86 | 13.86 | 13.55 | 13.71 | 58,796 | +0.20(+1.48%) |
Aug 20, 2019 | 13.58 | 13.58 | 13.47 | 13.51 | 9,883 | +0.00(+0.00%) |
Aug 19, 2019 | 13.58 | 13.65 | 13.51 | 13.51 | 14,582 | +0.00(+0.00%) |
Aug 16, 2019 | 13.70 | 13.73 | 13.51 | 13.51 | 49,300 | -0.19(-1.39%) |
Aug 15, 2019 | 13.53 | 13.79 | 13.46 | 13.70 | 59,027 | +0.26(+1.91%) |
Aug 14, 2019 | 13.52 | 13.52 | 13.43 | 13.44 | 31,424 | +0.03(+0.25%) |
Aug 13, 2019 | 13.40 | 13.41 | 13.27 | 13.41 | 37,210 | +0.14(+1.06%) |
Aug 12, 2019 | 13.30 | 13.34 | 13.27 | 13.27 | 7,945 | +0.07(+0.53%) |
Aug 09, 2019 | 13.33 | 13.35 | 13.20 | 13.20 | 22,800 | -0.10(-0.75%) |
Aug 08, 2019 | 13.45 | 13.45 | 13.25 | 13.30 | 38,112 | +0.00(+0.00%) |
Aug 07, 2019 | 13.26 | 13.31 | 13.26 | 13.30 | 23,802 | +0.07(+0.53%) |
Aug 06, 2019 | 13.25 | 13.26 | 13.18 | 13.23 | 21,122 | +0.11(+0.84%) |
Aug 05, 2019 | 13.06 | 13.12 | 12.97 | 13.12 | 31,497 | +0.13(+1.00%) |
Aug 02, 2019 | 12.94 | 12.99 | 12.94 | 12.99 | 26,700 | +0.07(+0.54%) |